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 12 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 365 264 101 8,604 5,053 3,551 14
AAC AAC TECH (02018) 751 460 291 24,472 11,247 13,225 35
ACC ANHUI CONCH (00914) 512 278 234 23,710 9,719 13,991 35
AIA AIA (01299) 1,924 922 1,002 98,787 50,196 48,591 39
AIR AIR CHINA (00753) 193 90 103 24,394 10,267 14,127 39
AKS AKESO (09926) 75 44 31 6,035 2,857 3,178 44
ALB BABA (09988) 79,848 42,419 37,429 1,733,951 716,429 1,017,522 45
ALC ALUMINUM CORP OF CHINA (02600) 424 312 112 50,463 21,964 28,499 52
ALH ALI HEALTH (00241) 906 582 324 62,114 31,412 30,702 41
AMC CAM CSI300 (03188) 193 55 138 18,354 9,396 8,958 15
ANA ANTA SPORTS (02020) 6,654 2,838 3,816 135,575 59,449 76,126 28
BCM BANK OF COMM CO LTD (03328) 424 359 65 21,030 8,163 12,867 18
BEA BANK OF EAST ASIA (00023) 2,218 514 1,704 21,205 11,310 9,895 20
BIU BIDU (09888) 15,906 5,998 9,908 747,595 335,295 412,300 53
BLI BILIBILI (09626) 14,126 6,113 8,013 172,329 76,582 95,747 55
BOC BOC HK (HLDGS) LTD (02388) 912 511 401 43,150 19,218 23,932 20
BOM BEONE MEDICINES (06160) 216 110 106 11,710 4,945 6,765 35
BUD BUD APAC (01876) 1,694 418 1,276 21,229 7,170 14,059 22
BYA BYD (ADJ-A) (01211) 30 3 27 7,788 3,321 4,467 36
BYD BYD COMPANY (01211) 7,643 3,673 3,970 464,988 194,214 270,774 46
BYE BYD ELECTRONIC (00285) 642 315 327 27,488 10,493 16,995 33
CAT CATL (03750) 5,642 3,289 2,353 166,471 75,962 90,509 47
CCC CHINA COMM CONS (01800) 196 10 186 34,311 19,319 14,992 18
CCE CHINA COAL (01898) 597 333 264 29,596 11,496 18,100 38
CDA CHINA CINDA (01359) 21 21 0 3,684 2,253 1,431 40
CGN CGN POWER (01816) 130 53 77 6,185 3,035 3,150 22
CHQ CHINA HONGQIAO (01378) 257 123 134 8,382 3,681 4,701 42
CHT CHINA MOBILE LTD (00941) 11,686 4,814 6,872 235,374 119,597 115,777 19
CHU CHINA UNICOM LTD (00762) 1,281 539 742 63,934 34,045 29,889 21
CIT CITIC (00267) 334 253 81 25,935 15,538 10,397 21
CKH CKH HOLDINGS (00001) 2,442 1,823 619 59,868 34,082 25,786 26
CKP CK ASSET (01113) 122 62 60 10,749 5,883 4,866 18
CLI CHINA LIFE INSURANCE (02628) 6,678 3,686 2,992 300,200 133,863 166,337 38
CLP CLP HOLDINGS LTD (00002) 532 234 298 15,796 7,890 7,906 14
CMB CM BANK (03968) 11,734 3,007 8,727 184,875 66,878 117,997 21
CNC CNOOC LTD (00883) 12,505 5,478 7,027 304,256 173,515 130,741 41
COG COUNTRY GARDEN (02007) 52 10 42 13,004 5,259 7,745 96
COL CHINA OVERSEAS (00688) 553 475 78 24,231 11,036 13,195 31
COS COSCO SHIP HOLD (01919) 735 434 301 22,632 8,343 14,289 22
CPA CATHAY PACIFIC AIRWAYS (00293) 665 337 328 29,317 10,959 18,358 21
CPC CHINA PETROL & CHEM COR (00386) 12,509 5,655 6,854 220,374 95,664 124,710 29
CPI CPIC (02601) 1,075 695 380 65,834 29,477 36,357 35
CRC CHINA RAIL CONS (01186) 105 85 20 50,406 38,642 11,764 17
CRG CHINA RAILWAY (00390) 1,031 919 112 35,781 19,202 16,579 37
CRL CHINA RES LAND (01109) 811 361 450 62,801 31,809 30,992 30
CRP CHINA RES POWER (00836) 630 304 326 23,124 11,667 11,457 16
CSA CSOP A50 ETF (02822) 22 19 3 5,079 2,887 2,192 14
CSE CHINA SHENHUA (01088) 1,175 577 598 53,242 22,336 30,906 28
CSP CSPC PHARMA (01093) 4,507 2,165 2,342 136,404 68,416 67,988 46
CTB CITIC BANK (00998) 70 25 45 45,574 22,537 23,037 21
CTC CHINA TELECOM CORP LTD (00728) 385 140 245 58,930 26,685 32,245 21
CTS CITIC SEC (06030) 1,092 574 518 36,011 17,455 18,556 32
DFM DONGFENG GROUP (00489) 3,247 2,410 837 21,623 15,685 5,938 15
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 180
GAC GAC GROUP (02238) 120 3 117 6,521 3,300 3,221 30
GAH GEELY AUTO (00175) 1,105 434 671 40,856 18,422 22,434 29
GHL XINYI GLASS (00868) 102 87 15 9,246 4,852 4,394 37
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 30
GLI GANFENG LITHIUM (01772) 4,061 3,288 773 97,537 55,625 41,912 67
GLX GALAXY ENT (00027) 930 567 363 33,114 17,167 15,947 30
GWM GWMOTOR (02333) 652 164 488 70,171 30,710 39,461 29
HCF HSCEI ETF (02828) 428 356 72 22,943 7,876 15,067 18
HDO HAIDILAO (06862) 1,508 1,043 465 32,550 18,735 13,815 27
HEH POWER ASSETS (00006) 264 154 110 7,385 3,337 4,048 18
HES HAIER SMART HOME (06690) 239 156 83 11,885 6,265 5,620 22
HEX HK EXCHANGES & CLEARING (00388) 24,707 12,931 11,776 447,246 229,465 217,781 26
HGN HENGAN INT'L (01044) 79 34 45 5,634 3,108 2,526 19
HKB HSBC HOLDINGS PLC (00005) 18,975 9,929 9,046 393,725 169,347 224,378 32
HKG HONG KONG & CHINA GAS (00003) 1,243 1,154 89 29,027 12,270 16,757 15
HLD HENDERSON LAND DEV LTD (00012) 556 319 237 21,425 8,506 12,919 23
HNP HUANENG POWER INT INC (00902) 1,146 687 459 43,517 25,401 18,116 26
HOS HUA HONG SEMI (01347) 487 297 190 17,754 8,657 9,097 65
HRB HORIZON ROBOTICS (09660) 687 442 245 16,874 7,517 9,357 41
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 16
INB INNOVENT BIO (01801) 1,144 481 663 15,896 5,603 10,293 39
JDC JD (09618) 9,198 4,899 4,299 448,690 181,524 267,166 35
JDH JD HEALTH (06618) 117 50 67 18,943 8,225 10,718 36
JXC JIANGXI COPPER (00358) 1,722 605 1,117 46,861 21,478 25,383 53
KDS KINGDEE INT'L (00268) 355 192 163 27,177 11,396 15,781 56
KLE KUNLUN ENERGY (00135) 68 46 22 7,586 2,481 5,105 20
KSO KINGSOFT (03888) 367 275 92 28,064 16,003 12,061 35
KST KUAISHOU (01024) 14,950 8,201 6,749 368,374 176,914 191,460 51
LAO LAOPU GOLD (06181) 730 388 342 6,556 3,436 3,120 49
LAU LI AUTO (02015) 5,795 3,392 2,403 240,109 100,502 139,607 39
LEN LENOVO GROUP (00992) 10,354 4,707 5,647 210,835 103,788 107,047 33
LNI LI NING (02331) 1,519 777 742 113,144 58,295 54,849 35
LNK LINK REIT (00823) 2,619 2,091 528 48,933 26,486 22,447 18
MDG MIDEA GROUP (00300) 1,164 683 481 16,472 7,695 8,777 20
MEN MENGNIU DAIRY (02319) 7,144 1,765 5,379 41,225 18,569 22,656 27
MET MEITUAN DIANPING (03690) 168,271 90,288 77,983 1,276,059 605,070 670,989 49
MGM MGM CHINA (02282) 297 157 140 34,254 26,886 7,368 34
MIU XIAOMI (01810) 65,746 35,071 30,675 1,431,043 794,781 636,262 44
MOL CMOC (03993) 283 214 69 4,791 2,355 2,436 46
MSB MINSHENG BANK (01988) 79 1 78 7,264 4,371 2,893 14
MTR MTR CORPORATION LTD (00066) 836 280 556 31,065 13,555 17,510 21
NBM CNBM (03323) 882 597 285 25,240 11,695 13,545 49
NCL NCI (01336) 243 113 130 15,848 7,252 8,596 37
NFU NONGFU SPRING (09633) 254 111 143 9,364 4,693 4,671 27
NTE NTES (09999) 4,689 2,286 2,403 40,599 17,914 22,685 32
NWD NEW WORLD DEV CO LTD (00017) 975 709 266 82,028 20,986 61,042 73
ORT NEW ORIENTAL (09901) 271 213 58 8,625 4,097 4,528 32
PAI PING AN INSURANCE LTD (02318) 22,052 10,814 11,238 877,595 418,686 458,909 35
PEC PETROCHINA CO LTD (00857) 4,097 1,792 2,305 534,834 260,364 274,470 29
PEN XPENG (09868) 6,332 3,685 2,647 327,480 133,852 193,628 46
PHT PA GOODDOCTOR (01833) 707 356 351 29,614 18,760 10,854 37
PIC PICC P&C (02328) 734 304 430 15,371 5,715 9,656 25
PIN PICC GROUP (01339) 274 68 206 7,503 2,944 4,559 32
POP POP MART (09992) 13,927 8,480 5,447 333,455 150,812 182,643 46
SAN SANDS CHINA LTD (01928) 8,276 2,225 6,051 116,827 49,821 67,006 34
SBO SINO BIOPHARM (01177) 507 374 133 14,629 8,631 5,998 33
SET SENSETIME (00020) 2,826 1,664 1,162 21,386 14,870 6,516 52
SHK SUN HUNG KAI PPT LTD (00016) 1,960 518 1,442 32,354 15,576 16,778 29
SHL XINYI SOLAR (00968) 626 521 105 40,201 15,389 24,812 48
SHZ SHENZHOU INTL (02313) 188 111 77 16,760 8,390 8,370 30
SMC SMIC (00981) 3,392 2,124 1,268 80,738 39,341 41,397 57
SNO SUNNY OPT (02382) 3,371 1,417 1,954 60,363 24,829 35,534 31
SNP SINOPHARM (01099) 446 298 148 11,441 6,000 5,441 21
SUN SUNAC (01918) 275 244 31 18,836 11,093 7,743 100
SWA SWIRE PACIFIC LTD 'A' (00019) 478 228 250 4,340 2,351 1,989 22
TCH TENCENT HOLDINGS LTD (00700) 216,320 127,010 89,310 1,856,603 1,024,774 831,829 38
TIC TECHTRONIC IND (00669) 829 703 126 24,636 15,471 9,165 31
TRF TRACKER FUND OF HK (02800) 1,079 811 268 43,400 19,796 23,604 17
TRP TRIP.COM (09961) 7,393 2,386 5,007 95,285 37,325 57,960 41
VNK CHINA VANKE (02202) 5,486 3,494 1,992 122,972 22,993 99,979 53
WEB WB (09898) 0 0 0 2,369 220 2,149 24
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 29
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 87 30 57 4,641 2,366 2,275 24
WHL THE WHARF (HLDGS) LTD (00004) 142 45 97 1,269 682 587 23
WWC WANT WANT CHINA (00151) 58 42 16 4,111 1,633 2,478 26
WXA WUXI APPTEC (02359) 1,027 658 369 9,546 4,136 5,410 39
WXB WUXI BIO (02269) 20,502 12,990 7,512 195,799 90,760 105,039 41
XAB ABC ($0.001) (01288) 2,273 1,117 1,156 30,814 12,944 17,870 21
XBC BANK OF CHINA ($0.001) (03988) 3,598 2,790 808 784,439 388,106 396,333 17
XCC CCB ($0.001) (00939) 4,883 2,319 2,564 576,107 214,272 361,835 17
XIC ICBC ($0.001) (01398) 4,982 1,612 3,370 458,992 207,089 251,903 18
XPB PSBC ($0.001) (01658) 66 9 57 9,156 4,236 4,920 17
XTW CHINA TOWER ($0.001) (00788) 431 260 171 50,995 32,219 18,776 18
YZC YANKUANG ENERGY (01171) 1,164 762 402 41,892 18,636 23,256 38
ZAO ZA ONLINE (06060) 301 215 86 26,809 18,094 8,715 36
ZJG ZIJIN GOLD INTL (02259) 1,221 606 615 18,989 9,569 9,420 52
ZJM ZIJIN MINING GROUP (02899) 11,583 5,074 6,509 116,657 48,469 68,188 44
ZSH ZHONGSHENG HLDG (00881) 86 25 61 8,842 3,871 4,971 36
TOTAL 929,817 494,006 435,811 19,019,882 8,995,582 10,024,300
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MET 29APR26 150.00 8,555 0.01 41 0.25 0.25 16,416 0.00 0.00
C TCH 26FEB26 540.00 8,459 9.00 25 11.30 7.90 1,667 -7.31 -44.82
C TCH 29JUN26 600.00 8,202 14.08 27 17.36 14.90 24,191 -4.89 -25.78
P MET 30MAR26 80.00 7,536 2.50 39 2.73 1.80 14,626 +1.01 +67.79
C MET 30MAR26 175.00 7,000 0.01 67 0.03 0.03 8,716 0.00 0.00
C TCH 13FEB26 540.00 6,986 2.35 37 5.25 1.70 1,970 -8.27 -77.87
P MET 29SEP26 70.00 6,194 3.59 39 3.60 3.35 7,646 +0.70 +24.22
P TCH 28MAY26 450.00 5,403 4.38 27 6.00 4.79 5,530 +0.47 +12.02
P MIU 29SEP26 36.00 5,400 3.65 36 0.00 0.00 20,847 +0.14 +3.99
C TCH 26FEB26 570.00 5,311 2.90 31 3.08 1.85 8,905 -1.59 -35.41
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30MAR26 580.00 0 0.51 46 0.00 0.00 2,730 +0.48 +1,600.00
C TCH 26FEB26 710.00 736 0.17 58 0.14 0.12 9,889 +0.16 +1,600.00
P MET 13FEB26 82.50 1,081 0.16 50 0.31 0.11 604 +0.15 +1,500.00
C TCH 26FEB26 720.00 333 0.15 60 0.13 0.10 3,450 +0.14 +1,400.00
C TCH 26FEB26 730.00 26 0.14 62 0.11 0.08 1,612 +0.13 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 13FEB26 490.00 13 0.01 51 0.20 0.19 565 -1.16 -99.15
C NTE 26FEB26 225.00 0 0.01 33 0.00 0.00 353 -0.67 -98.53
C MET 13FEB26 90.00 965 0.01 50 0.30 0.03 1,280 -0.64 -98.46
P CAT 13FEB26 500.00 251 0.07 48 0.51 0.28 562 -3.50 -98.04
C NTE 26FEB26 230.00 11 0.01 37 0.20 0.10 272 -0.40 -97.56
* 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$ 16.25
26FEB26 9.75 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.25 -0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.76 -0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.34 +0.04 125 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.76 -0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.30 -0.01 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.78 -0.03 15 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.34 -0.05 13 0 32 0
26FEB26 16.50 C 0.10 0.10 0.09 0.09 -0.03 14 250 360 +241
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.28 -0.03 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.01 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.90 +0.09 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.50 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.06 0.00 78 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.76 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.29 -0.14 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.88 +0.07 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.34 +0.03 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 -0.08 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.88 +0.03 51 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.78 -0.06 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.30 -0.05 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.33 -0.05 15 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.89 -0.06 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.54 -0.04 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.30 -0.02 16 0 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 0.00 17 0 333 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 37 0
30MAR26 19.50 C 0.01 0.01 0.01 0.01 0.00 24 14 14 +14
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 32 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.88 +0.07 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.34 +0.02 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.88 -0.08 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.88 +0.03 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.84 -0.06 12 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.39 -0.06 14 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.00 -0.04 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.66 -0.04 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.42 -0.03 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 -0.02 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.88 +0.05 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.34 0.00 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.88 -0.08 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.88 +0.03 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.86 0.00 12 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.37 -0.03 13 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.89 -0.05 13 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.46 -0.04 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.08 -0.04 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.77 -0.03 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.52 -0.02 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.21 -0.02 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.06 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.81 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.53 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.88 +0.04 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.88 -0.08 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.35 -0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.41 -0.05 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.04 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.53 -0.05 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.17 -0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 -0.03 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 -0.03 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 -0.02 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 -0.02 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.31 -0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 -0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.04 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.05 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.81 -0.05 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.09 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.16 -0.05 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 -0.04 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 6.34 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.88 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.37 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.03 -0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 -0.05 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.05 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 -0.06 17 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.60 -0.05 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 -0.05 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.02 -0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.04 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.02 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.02 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.02 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 264 5,053 +255
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
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 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 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 23 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 308 0
26FEB26 16.00 P 0.07 0.07 0.07 0.08 0.00 14 100 311 +100
26FEB26 16.50 P 0.33 0.33 0.33 0.34 +0.02 15 1 57 +1
26FEB26 17.00 P 0.00 0.00 0.00 0.77 +0.04 18 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.26 +0.05 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.83 +0.11 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.31 +0.09 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.79 +0.08 66 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.76 +0.05 65 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.75 +0.03 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.75 +0.03 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.75 +0.03 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.75 +0.03 0 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 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 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 60 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 0.00 16 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.51 +0.02 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.88 +0.04 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.31 +0.04 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.78 +0.04 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.06 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.83 +0.11 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.31 +0.09 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 +0.08 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.76 +0.05 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.76 +0.04 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.76 +0.04 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.76 +0.04 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.76 +0.04 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.76 +0.04 66 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 16 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 0.00 16 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 +0.01 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.61 +0.02 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 +0.04 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.35 +0.04 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.82 +0.05 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.28 +0.05 21 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.83 +0.10 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.31 +0.08 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.79 +0.07 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.77 +0.04 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.77 +0.05 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.76 +0.04 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.77 +0.05 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.76 +0.03 51 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.76 +0.04 55 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 0.13 +0.01 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.43 +0.02 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.01 +0.03 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.40 +0.04 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.84 +0.05 19 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.29 +0.02 20 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.83 +0.10 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.31 +0.08 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.79 +0.07 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.77 +0.04 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.77 +0.05 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.76 +0.04 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.77 +0.05 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.76 +0.03 45 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 0.10 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.01 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 +0.01 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 +0.02 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.07 +0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.44 +0.03 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.87 +0.04 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 +0.04 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 +0.07 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 +0.07 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.07 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.77 +0.04 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.77 +0.04 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.76 +0.04 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.77 +0.05 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.76 +0.03 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.77 +0.05 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 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 0.19 -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 0.47 +0.01 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 0.00 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.01 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.22 +0.01 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.96 +0.03 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 +0.04 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 +0.04 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 +0.02 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.81 +0.05 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 +0.04 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 +0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 +0.03 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.77 +0.04 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.76 +0.03 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 +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 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 0.00 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 0.00 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 0.00 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.01 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 +0.01 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.01 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.53 +0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.03 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.64 +0.03 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.06 +0.04 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 +0.03 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.94 +0.03 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 +0.01 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 -0.01 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.76 -0.01 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.77 +0.04 32 0 0 0
TOTAL PUT 101 3,551 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 36.62
26FEB26 27.00 C 0.00 0.00 0.00 9.65 -0.65 49 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.68 -0.59 66 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.70 -0.57 63 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.66 -0.66 42 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.67 -0.59 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.70 -0.65 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.75 -0.60 38 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.83 -0.62 35 0 35 0
26FEB26 35.00 C 2.16 2.16 2.12 2.01 -0.63 34 30 92 +9
26FEB26 36.00 C 1.43 1.53 1.41 1.35 -0.50 34 69 106 -39
26FEB26 37.00 C 0.86 1.05 0.84 0.84 -0.41 34 48 508 -9
26FEB26 38.00 C 0.49 0.60 0.49 0.50 -0.30 35 21 399 +2
26FEB26 39.00 C 0.34 0.34 0.34 0.27 -0.21 35 15 221 +15
26FEB26 40.00 C 0.00 0.00 0.00 0.14 -0.12 35 0 423 0
26FEB26 41.00 C 0.00 0.00 0.00 0.06 -0.08 35 0 413 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 182 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.69 -0.61 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.72 -0.54 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.70 -0.56 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.74 -0.56 62 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.74 -0.51 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.73 -0.62 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.75 -0.66 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.75 -0.68 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.71 -0.81 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.88 -0.62 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.92 -0.62 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.07 -0.65 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.24 -0.48 42 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.31 -0.70 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.63 -0.61 39 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 3.09 -0.41 41 0 51 0
30MAR26 36.00 C 2.58 2.77 2.58 2.53 -0.43 41 45 189 -15
30MAR26 37.00 C 2.17 2.18 2.05 2.05 -0.39 41 120 318 +36
30MAR26 38.00 C 1.68 1.77 1.68 1.65 -0.32 42 30 490 +15
30MAR26 39.00 C 1.37 1.42 1.37 1.29 -0.31 41 30 241 +15
30MAR26 40.00 C 1.05 1.05 1.05 1.02 -0.25 42 3 95 0
30MAR26 41.00 C 0.00 0.00 0.00 0.80 -0.19 42 0 1,174 0
30MAR26 42.00 C 0.00 0.00 0.00 0.61 -0.16 42 0 187 0
30MAR26 43.00 C 0.50 0.50 0.50 0.45 -0.13 42 10 99 -5
30MAR26 44.00 C 0.00 0.00 0.00 0.34 -0.10 42 0 75 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 56 0
30MAR26 46.00 C 0.24 0.24 0.24 0.18 -0.06 42 8 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 9.96 -0.59 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.01 -0.60 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.11 -0.62 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.26 -0.59 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.41 -0.49 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.62 -0.56 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.90 -0.44 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.30 -0.61 41 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 3.72 -0.45 41 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 3.16 -0.42 41 0 129 0
29APR26 37.00 C 0.00 0.00 0.00 2.69 -0.39 41 0 79 0
29APR26 38.00 C 2.25 2.25 2.25 2.29 -0.29 41 15 135 +15
29APR26 39.00 C 0.00 0.00 0.00 1.94 -0.30 42 0 87 0
29APR26 40.00 C 0.00 0.00 0.00 1.63 -0.26 42 0 114 0
29APR26 41.00 C 1.41 1.41 1.41 1.35 -0.23 42 15 91 0
29APR26 42.00 C 0.00 0.00 0.00 1.11 -0.20 42 0 46 0
29APR26 43.00 C 0.00 0.00 0.00 0.91 -0.17 42 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.74 -0.14 42 0 67 0
29APR26 45.00 C 0.00 0.00 0.00 0.59 -0.13 41 0 31 0
29APR26 46.00 C 0.00 0.00 0.00 0.48 -0.10 42 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.38 -0.09 41 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.14 -0.61 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.25 -0.59 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.44 -0.51 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.59 -0.55 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.82 -0.53 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.10 -0.31 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.43 -0.48 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.83 -0.53 42 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.20 -0.44 42 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 3.70 -0.45 42 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 3.24 -0.42 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 2.83 -0.34 42 0 52 0
28MAY26 39.00 C 0.00 0.00 0.00 2.47 -0.31 42 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 2.12 -0.29 42 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 1.82 -0.26 42 0 17 0
28MAY26 42.00 C 0.00 0.00 0.00 1.55 -0.23 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.32 -0.20 42 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.12 -0.17 42 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.94 -0.16 42 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.79 -0.14 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.14 -0.69 40 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.65 -0.34 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.62 -0.54 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.82 -0.58 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.11 -0.50 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.37 -0.72 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 5.79 -0.26 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.04 -0.74 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.65 -0.26 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.15 -0.23 42 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.69 -0.40 42 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 3.28 -0.37 42 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 2.92 -0.34 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.59 -0.30 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.28 -0.27 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.00 -0.26 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.75 -0.23 43 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.53 -0.21 42 0 49 0
29JUN26 45.00 C 1.43 1.43 1.43 1.32 -0.20 42 1 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.17 42 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 0.99 -0.17 42 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 0.87 -0.13 42 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 -0.10 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 -0.10 42 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.43 -0.09 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.05 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.94 -0.46 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.37 -0.19 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.69 +0.05 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.00 -0.19 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.28 -0.36 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.37 -0.65 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.10 -0.33 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.55 -0.32 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.05 -0.07 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.31 -0.46 42 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.04 -0.40 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.63 -0.39 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.26 -0.37 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.92 -0.33 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.61 -0.31 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.31 -0.30 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.04 -0.27 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.77 -0.27 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.51 -0.26 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.31 -0.21 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.10 -0.22 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.89 -0.22 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.74 -0.18 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.58 -0.18 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.21 -0.13 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 -0.13 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.10 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.08 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 -0.05 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.05 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.70 -0.31 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.81 -0.58 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.35 -0.43 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.64 -0.45 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.18 -0.38 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.35 -0.64 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.95 -0.26 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.59 -0.15 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.84 -0.62 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.52 -0.37 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.07 -0.40 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.69 -0.36 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.30 -0.39 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.97 -0.33 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.63 -0.36 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 -0.31 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 -0.29 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 -0.25 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.52 -0.25 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.26 -0.25 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.03 -0.22 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.83 -0.20 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 -0.20 44 0 8 0
TOTAL CALL 460 11,247 +39
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 243 0
26FEB26 35.00 P 0.35 0.36 0.35 0.37 +0.07 35 15 399 -5
26FEB26 36.00 P 0.77 0.77 0.67 0.71 +0.16 35 21 406 +15
26FEB26 37.00 P 1.20 1.20 1.14 1.21 +0.27 35 62 959 +43
26FEB26 38.00 P 1.78 1.88 1.62 1.85 +0.37 35 51 540 0
26FEB26 39.00 P 0.00 0.00 0.00 2.67 +0.50 38 0 368 0
26FEB26 40.00 P 0.00 0.00 0.00 3.50 +0.48 36 0 163 0
26FEB26 41.00 P 0.00 0.00 0.00 4.42 +0.44 36 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.38 +0.58 0 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.38 +0.44 0 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.38 +0.42 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.38 +0.61 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.38 +0.36 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.38 +0.61 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.38 +0.62 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.38 +0.54 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 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 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 33 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 88 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 +0.06 42 0 166 0
30MAR26 32.00 P 0.48 0.48 0.48 0.48 +0.07 41 15 60 -15
30MAR26 33.00 P 0.73 0.73 0.73 0.72 +0.11 42 10 268 -10
30MAR26 34.00 P 0.00 0.00 0.00 1.00 +0.15 41 0 683 0
30MAR26 35.00 P 1.39 1.39 1.39 1.35 +0.18 41 1 183 +1
30MAR26 36.00 P 1.76 1.76 1.76 1.81 +0.25 41 15 200 0
30MAR26 37.00 P 2.26 2.26 2.18 2.33 +0.31 42 32 259 +32
30MAR26 38.00 P 0.00 0.00 0.00 2.93 +0.36 42 0 187 0
30MAR26 39.00 P 0.00 0.00 0.00 3.66 +0.42 44 0 1,208 0
30MAR26 40.00 P 0.00 0.00 0.00 4.29 +0.43 42 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.07 +0.46 42 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.90 +0.50 43 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 6.66 +0.52 40 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.65 +0.44 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.58 +0.76 44 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.53 +0.51 45 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.46 +0.46 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.49 +0.69 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.41 +0.57 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.39 +0.62 45 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.88 +0.62 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.38 +0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.88 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.38 +0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.88 +0.45 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.38 +0.61 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.88 +0.49 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.38 +0.62 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.15 +0.73 114 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.38 +0.62 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.92 +0.35 102 0 0 0
29APR26 27.00 P 0.19 0.19 0.18 0.13 +0.02 41 18 20 +18
29APR26 28.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.46 +0.06 41 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.64 +0.09 41 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 0.87 +0.12 41 0 45 0
29APR26 33.00 P 0.00 0.00 0.00 1.15 +0.15 41 0 233 0
29APR26 34.00 P 0.00 0.00 0.00 1.49 +0.18 41 0 285 0
29APR26 35.00 P 1.81 1.81 1.81 1.89 +0.23 41 5 115 +5
29APR26 36.00 P 2.23 2.23 2.23 2.35 +0.26 41 15 56 -15
29APR26 37.00 P 2.69 2.69 2.69 2.89 +0.31 41 15 76 -15
29APR26 38.00 P 0.00 0.00 0.00 3.48 +0.35 42 0 113 0
29APR26 39.00 P 0.00 0.00 0.00 4.11 +0.38 41 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 4.81 +0.46 42 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.65 +0.54 44 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.32 +0.44 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.14 +0.51 43 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.99 +0.40 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.85 +0.58 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.76 +0.36 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.68 +0.38 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.62 +0.61 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.56 +0.62 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.29 +0.04 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.56 +0.06 42 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.77 +0.10 42 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 1.00 +0.12 41 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 1.27 +0.13 41 0 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.59 +0.16 41 0 80 0
28MAY26 34.00 P 0.00 0.00 0.00 1.97 +0.20 41 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 2.39 +0.22 41 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 2.89 +0.28 41 0 17 0
28MAY26 37.00 P 0.00 0.00 0.00 3.43 +0.30 41 0 30 0
28MAY26 38.00 P 3.92 3.92 3.92 4.02 +0.33 41 15 30 +15
28MAY26 39.00 P 0.00 0.00 0.00 4.66 +0.41 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.50 +0.56 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.87 +0.37 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.58 +0.01 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.34 +0.04 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.37 +0.44 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.26 +0.41 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.11 +0.71 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.46 +0.03 42 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.63 +0.07 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.82 +0.08 42 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.05 +0.10 42 0 52 0
29JUN26 31.00 P 0.00 0.00 0.00 1.32 +0.12 42 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.64 +0.14 41 0 46 0
29JUN26 33.00 P 0.00 0.00 0.00 2.01 +0.17 42 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.41 +0.19 41 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.87 +0.22 41 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.36 +0.24 41 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.91 +0.29 41 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.49 +0.30 42 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 5.14 +0.34 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.80 +0.37 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.51 +0.40 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.26 +0.40 42 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.76 +0.36 39 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.82 +0.52 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.64 +0.36 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.35 +0.28 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.28 +0.42 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.06 +0.32 41 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.85 +0.29 40 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.95 +0.48 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.35 +0.62 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.61 +0.52 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.93 +0.33 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.38 +0.59 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.90 +0.47 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.38 +0.61 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.88 +0.49 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.38 +0.62 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.15 +0.50 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 +0.07 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.27 +0.06 43 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.54 +0.09 43 0 31 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.13 43 0 99 0
29SEP26 31.00 P 0.00 0.00 0.00 2.19 +0.13 42 0 54 0
29SEP26 32.00 P 2.55 2.55 2.55 2.57 +0.16 43 1 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 +0.17 42 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.44 +0.19 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.92 +0.21 42 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.46 +0.24 43 0 59 0
29SEP26 37.00 P 0.00 0.00 0.00 5.02 +0.27 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.60 +0.28 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.22 +0.30 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.88 +0.32 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 +0.52 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.42 +0.48 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.07 +0.43 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.76 +0.48 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.39 +0.22 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.09 +0.31 41 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.31 +0.56 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 +0.26 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.64 +0.26 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.69 +0.47 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.89 +0.52 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.97 +0.39 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.45 +0.54 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.87 +0.59 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.11 +0.48 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.50 +0.47 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.97 +0.55 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.42 +0.57 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 +0.10 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 +0.10 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 +0.12 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.48 +0.12 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.86 +0.13 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.27 +0.15 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.72 +0.18 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.19 +0.19 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.70 +0.21 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.23 +0.22 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.80 +0.25 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.39 +0.26 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.03 +0.31 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.66 +0.29 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.41 +0.41 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.06 +0.28 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.77 +0.29 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.32 +0.13 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.24 +0.35 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.07 +0.36 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.84 +0.35 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.68 +0.41 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.49 +0.42 45 0 0 0
TOTAL PUT 291 13,225 +69
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$ 25.52
26FEB26 16.50 C 0.00 0.00 0.00 9.04 -0.32 78 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.54 -0.31 71 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.04 -0.35 64 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.54 -0.33 56 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.04 -0.33 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.54 -0.33 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.02 -0.34 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.54 -0.36 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.54 -0.33 0 0 59 0
26FEB26 22.00 C 3.34 3.44 3.34 3.52 -0.39 0 35 139 -5
26FEB26 23.00 C 0.00 0.00 0.00 2.57 -0.27 31 0 153 0
26FEB26 24.00 C 1.52 1.52 1.52 1.67 -0.27 31 5 187 0
26FEB26 25.00 C 0.88 0.92 0.88 0.98 -0.23 34 17 477 -2
26FEB26 26.00 C 0.47 0.47 0.47 0.52 -0.15 35 4 376 +4
26FEB26 27.00 C 0.33 0.33 0.19 0.23 -0.11 36 35 233 -26
26FEB26 28.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 76 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 14.50 C 0.00 0.00 0.00 11.06 -0.39 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.62 -0.29 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.06 -0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.57 -0.31 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.04 -0.38 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.59 -0.45 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.05 -0.38 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.62 -0.41 50 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 7.06 -0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.57 -0.36 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 6.10 -0.33 33 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.62 -0.34 35 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.64 -0.46 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.76 -0.27 35 0 74 0
30MAR26 23.00 C 2.77 2.77 2.77 2.85 -0.27 31 42 99 -42
30MAR26 24.00 C 2.05 2.05 2.05 2.10 -0.23 31 1 182 0
30MAR26 25.00 C 1.38 1.55 1.38 1.52 -0.18 33 50 315 -8
30MAR26 26.00 C 0.00 0.00 0.00 1.02 -0.18 33 0 292 0
30MAR26 27.00 C 0.76 0.76 0.64 0.70 -0.12 34 27 662 -7
30MAR26 28.00 C 0.00 0.00 0.00 0.43 -0.12 33 0 288 0
30MAR26 29.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 86 0
30MAR26 30.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 54 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 31 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.13 -0.37 41 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.60 -0.44 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.13 -0.30 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.62 -0.41 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.13 -0.38 24 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.67 -0.28 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.17 -0.38 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.72 -0.27 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.78 -0.33 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.89 -0.33 31 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 3.04 -0.24 29 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.41 -0.20 31 0 130 0
29APR26 25.00 C 1.78 1.81 1.71 1.82 -0.17 31 45 101 +26
29APR26 26.00 C 0.00 0.00 0.00 1.37 -0.14 32 0 132 0
29APR26 27.00 C 0.00 0.00 0.00 1.00 -0.12 33 0 70 0
29APR26 28.00 C 0.00 0.00 0.00 0.70 -0.11 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.48 -0.08 32 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 8.20 -0.38 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.72 -0.37 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.13 -0.39 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.75 -0.36 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.27 -0.28 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.89 -0.18 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.92 -0.19 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.07 -0.33 31 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 3.29 -0.31 30 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.65 -0.22 31 0 656 0
28MAY26 25.00 C 0.00 0.00 0.00 2.08 -0.21 31 0 445 0
28MAY26 26.00 C 0.00 0.00 0.00 1.62 -0.16 31 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 1.25 -0.14 32 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.94 -0.15 32 0 28 0
28MAY26 29.00 C 0.00 0.00 0.00 0.69 -0.12 32 0 10 0
28MAY26 30.00 C 0.00 0.00 0.00 0.50 -0.09 32 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.35 -0.08 32 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.17 -0.05 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 11.10 -0.44 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.65 -0.30 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.10 -0.46 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.57 -0.46 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.13 -0.45 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.62 -0.42 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.20 -0.38 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.72 -0.37 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.21 -0.31 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.75 -0.36 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.28 -0.30 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.89 -0.25 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.92 -0.32 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.17 -0.23 32 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.42 -0.35 32 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.83 -0.20 33 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 2.22 -0.23 32 0 823 0
29JUN26 26.00 C 0.00 0.00 0.00 1.76 -0.18 32 0 209 0
29JUN26 27.00 C 0.00 0.00 0.00 1.35 -0.19 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 1.03 -0.16 32 0 162 0
29JUN26 29.00 C 0.00 0.00 0.00 0.77 -0.14 32 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.57 -0.12 32 0 137 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 -0.09 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.13 -0.48 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.72 -0.32 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.29 -0.29 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.72 -0.42 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.26 -0.36 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.86 -0.37 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.36 -0.41 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 -0.28 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.15 -0.33 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.42 -0.24 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.77 -0.35 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.18 -0.25 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.68 -0.26 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 2.24 -0.17 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.88 -0.15 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.57 -0.14 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 -0.14 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 -0.12 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.09 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.09 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.07 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 -0.05 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 9.23 -0.45 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.75 -0.46 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.29 -0.39 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.83 -0.41 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.39 -0.39 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.96 -0.43 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.54 -0.33 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.15 -0.35 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.40 -0.42 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 -0.29 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 4.12 -0.29 31 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 -0.26 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 3.11 -0.18 31 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.69 -0.17 31 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 2.32 -0.16 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 -0.15 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.12 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.48 -0.10 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.10 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.06 -0.08 32 0 0 0
30DEC26 33.00 C 1.12 1.12 1.10 0.89 -0.08 31 17 28 +17
30DEC26 34.00 C 0.00 0.00 0.00 0.73 -0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 - 31 0 0 -
TOTAL CALL 278 9,719 -43
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 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 45 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 240 0
26FEB26 24.00 P 0.14 0.14 0.14 0.17 +0.03 35 2 377 -2
26FEB26 25.00 P 0.00 0.00 0.00 0.45 +0.06 34 0 509 0
26FEB26 26.00 P 0.00 0.00 0.00 0.96 +0.09 35 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 1.71 +0.18 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.61 +0.30 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.55 +0.32 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.53 +0.35 52 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.53 +0.35 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.51 +0.33 63 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.52 +0.34 73 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.53 +0.35 82 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.51 - 83 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 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 34 0 243 0
30MAR26 22.00 P 0.14 0.16 0.14 0.14 +0.01 33 20 240 +20
30MAR26 23.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 266 0
30MAR26 24.00 P 0.55 0.55 0.53 0.53 +0.05 33 34 294 +30
30MAR26 25.00 P 0.00 0.00 0.00 0.93 +0.08 33 0 146 0
30MAR26 26.00 P 0.00 0.00 0.00 1.46 +0.14 34 0 88 0
30MAR26 27.00 P 0.00 0.00 0.00 2.13 +0.15 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 2.91 +0.24 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.77 +0.29 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.68 +0.31 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.60 +0.34 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.51 +0.20 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.56 +0.38 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.53 +0.35 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.51 +0.20 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.47 +0.04 32 0 314 0
29APR26 24.00 P 0.72 0.83 0.72 0.76 +0.05 32 30 94 +4
29APR26 25.00 P 1.19 1.19 1.18 1.17 +0.06 32 34 44 -7
29APR26 26.00 P 0.00 0.00 0.00 1.70 +0.11 32 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 2.34 +0.13 33 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.09 +0.18 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.92 +0.23 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.81 +0.26 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.71 +0.37 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.64 +0.25 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.58 +0.30 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.55 +0.24 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.53 - 43 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 37 0
28MAY26 23.00 P 0.00 0.00 0.00 0.64 +0.04 31 0 200 0
28MAY26 24.00 P 0.93 0.93 0.93 0.97 +0.04 31 15 634 0
28MAY26 25.00 P 1.44 1.44 1.44 1.41 +0.08 32 15 400 +15
28MAY26 26.00 P 0.00 0.00 0.00 1.93 +0.10 32 0 14 0
28MAY26 27.00 P 0.00 0.00 0.00 2.57 +0.13 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.11 -0.03 30 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.05 +0.16 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.85 +0.14 33 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.71 +0.16 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.71 +0.32 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.58 +0.30 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.61 +0.30 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.60 - 42 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 32 0 9 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 0.00 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.67 +0.03 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 0.98 +0.04 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.38 +0.07 31 0 750 0
29JUN26 25.00 P 0.00 0.00 0.00 1.86 +0.09 31 0 1,060 0
29JUN26 26.00 P 2.38 2.38 2.38 2.43 +0.12 30 15 372 +15
29JUN26 27.00 P 3.02 3.02 3.02 3.04 +0.07 30 15 70 +15
29JUN26 28.00 P 0.00 0.00 0.00 3.75 +0.18 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.73 +0.40 34 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.40 +0.32 31 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.26 +0.32 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.13 +0.34 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.01 +0.30 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.97 +0.34 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.89 +0.35 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.01 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.04 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.09 +0.07 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.45 +0.08 31 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 1.89 +0.09 31 0 297 0
29SEP26 25.00 P 2.47 2.47 2.45 2.40 +0.11 31 34 222 +17
29SEP26 26.00 P 0.00 0.00 0.00 2.97 +0.13 31 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.60 +0.12 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.28 +0.09 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.04 +0.28 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.78 +0.27 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.55 +0.25 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.43 +0.33 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.34 +0.32 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.15 +0.16 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.06 +0.27 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 8 0
30DEC26 18.50 P 0.46 0.46 0.46 0.44 +0.01 31 20 24 +20
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.04 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.04 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 +0.08 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.78 +0.09 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.23 +0.07 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.74 +0.11 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.32 +0.13 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.94 +0.14 31 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.63 +0.14 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.31 +0.14 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.09 +0.31 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.87 +0.31 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.70 +0.33 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.61 +0.39 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.36 +0.25 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.29 - 31 0 0 -
TOTAL PUT 234 13,991 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.80
13FEB26 52.50 C 0.00 0.00 0.00 31.37 -1.73 403 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 28.88 -1.68 375 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 26.38 -1.86 339 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 23.88 -1.72 305 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 21.38 -2.37 272 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 18.88 -1.75 240 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 16.38 -2.22 209 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 13.81 -1.80 125 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 11.31 -1.81 102 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 8.81 -1.75 80 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 6.31 -1.77 58 0 0 0
13FEB26 80.00 C 4.69 4.78 4.49 3.88 -1.76 59 44 44 +44
13FEB26 82.50 C 0.00 0.00 0.00 1.57 -1.72 42 0 118 0
13FEB26 85.00 C 0.69 0.69 0.28 0.27 -1.07 40 88 92 +11
13FEB26 87.50 C 0.12 0.12 0.03 0.03 -0.51 45 20 225 -6
13FEB26 90.00 C 0.03 0.03 0.02 0.01 -0.26 59 4 75 -4
13FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.15 78 0 125 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.10 97 0 108 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.07 114 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.06 131 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.05 147 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.04 162 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.03 177 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.02 191 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 205 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 31.43 -1.67 151 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 28.99 -2.05 148 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 26.49 -1.75 134 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 23.99 -1.85 121 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 21.50 -2.25 109 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 19.00 -1.63 96 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 16.50 -2.10 84 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 13.84 -1.77 0 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 11.35 -1.78 36 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 8.85 -1.81 27 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 6.39 -2.08 28 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 4.05 -1.80 27 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 2.04 -1.53 25 0 11 0
20FEB26 85.00 C 1.27 1.27 1.10 0.76 -1.04 25 27 84 +27
20FEB26 87.50 C 0.54 0.54 0.23 0.24 -0.58 26 42 71 +18
20FEB26 90.00 C 0.13 0.13 0.09 0.07 -0.29 28 22 70 +12
20FEB26 92.50 C 0.06 0.06 0.06 0.03 -0.13 32 3 20 +3
20FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.10 34 0 15 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 37.03 -2.56 151 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 35.98 -2.32 139 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 34.98 -2.62 134 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 33.90 -2.21 112 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 31.43 -2.36 109 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.99 -2.05 109 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.49 -1.75 98 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.99 -1.85 88 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.50 -2.27 80 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.03 -2.11 73 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 16.50 -2.19 61 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.88 -2.25 33 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.40 -2.19 33 0 108 0
26FEB26 75.00 C 9.79 9.79 9.79 8.97 -1.79 33 9 341 -9
26FEB26 77.50 C 6.89 6.89 6.89 6.58 -1.89 30 3 228 0
26FEB26 80.00 C 0.00 0.00 0.00 4.35 -1.77 27 0 438 0
26FEB26 82.50 C 2.67 2.67 2.67 2.56 -1.41 27 1 398 +1
26FEB26 85.00 C 1.85 1.85 1.24 1.26 -1.05 26 54 944 +6
26FEB26 87.50 C 0.83 0.89 0.60 0.58 -0.64 27 79 1,323 -2
26FEB26 90.00 C 0.45 0.45 0.26 0.27 -0.35 29 73 2,331 +26
26FEB26 92.50 C 0.16 0.16 0.14 0.13 -0.17 31 18 1,151 +14
26FEB26 95.00 C 0.10 0.10 0.08 0.07 -0.08 33 32 1,352 0
26FEB26 97.50 C 0.06 0.06 0.06 0.04 -0.04 36 1 352 -1
26FEB26 100.00 C 0.04 0.04 0.04 0.02 -0.05 37 1 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 162 0
26FEB26 105.00 C 0.04 0.04 0.04 0.01 -0.04 43 4 334 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 96 0
26FEB26 112.50 C 0.01 0.01 0.01 0.01 -0.01 54 60 679 +60
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 255 0
30MAR26 38.00 C 0.00 0.00 0.00 46.20 -2.07 118 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.13 -2.46 108 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.96 -1.99 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.13 -2.02 101 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.14 -2.35 99 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.14 -2.45 96 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.15 -1.85 93 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.21 -2.37 94 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.21 -2.06 91 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.16 -2.43 85 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.23 -2.07 86 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.17 -2.53 79 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.26 -1.85 82 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 31.74 -2.05 74 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.28 -1.97 69 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 26.78 -2.35 62 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.25 -1.71 55 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 21.63 -2.42 42 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.18 -1.96 40 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 16.87 -2.18 41 0 1,613 0
30MAR26 70.00 C 0.00 0.00 0.00 14.24 -2.37 31 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 11.93 -1.84 31 0 437 0
30MAR26 75.00 C 10.58 10.58 10.58 9.83 -2.11 32 15 387 +15
30MAR26 77.50 C 9.00 9.00 9.00 7.79 -1.97 31 1 274 0
30MAR26 80.00 C 0.00 0.00 0.00 5.85 -1.65 29 0 1,651 0
30MAR26 82.50 C 0.00 0.00 0.00 4.36 -1.31 29 0 521 0
30MAR26 85.00 C 3.70 3.70 3.16 3.16 -1.01 30 16 585 +1
30MAR26 87.50 C 2.64 2.64 2.64 2.21 -0.85 30 1 1,497 0
30MAR26 90.00 C 2.06 2.07 1.59 1.53 -0.66 30 128 1,303 +89
30MAR26 92.50 C 1.24 1.24 1.06 1.06 -0.49 31 8 848 -1
30MAR26 95.00 C 1.00 1.00 0.85 0.71 -0.37 31 23 1,488 -3
30MAR26 97.50 C 0.63 0.63 0.63 0.46 -0.27 31 1 525 +1
30MAR26 100.00 C 0.43 0.43 0.37 0.30 -0.18 32 38 508 -21
30MAR26 102.50 C 0.32 0.32 0.32 0.19 -0.13 32 1 419 0
30MAR26 105.00 C 0.24 0.24 0.24 0.12 -0.09 32 2 223 -2
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 242 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 186 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
29APR26 50.00 C 0.00 0.00 0.00 34.66 -1.45 73 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.74 -2.41 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.28 -2.11 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.88 -2.36 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.50 -2.24 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.07 -1.98 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.88 -1.86 44 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.23 -2.08 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.10 -1.83 37 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 12.48 -1.92 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.44 -2.03 30 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 8.56 -1.72 29 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 6.92 -1.28 30 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 5.42 -1.26 29 0 195 0
29APR26 85.00 C 4.40 4.40 4.40 4.17 -1.10 29 1 125 0
29APR26 87.50 C 3.55 3.55 3.55 3.21 -0.91 29 1 215 0
29APR26 90.00 C 2.87 2.87 2.44 2.44 -0.76 30 19 124 -2
29APR26 92.50 C 0.00 0.00 0.00 1.87 -0.57 30 0 173 0
29APR26 95.00 C 0.00 0.00 0.00 1.42 -0.40 31 0 588 0
29APR26 97.50 C 1.12 1.12 1.12 1.07 -0.28 31 1 165 0
29APR26 100.00 C 0.89 0.89 0.89 0.80 -0.18 32 2 288 -2
29APR26 102.50 C 0.00 0.00 0.00 0.60 -0.11 32 0 201 0
29APR26 105.00 C 0.00 0.00 0.00 0.44 -0.07 32 0 79 0
29APR26 107.50 C 0.00 0.00 0.00 0.33 -0.03 33 0 139 0
29APR26 110.00 C 0.00 0.00 0.00 0.25 0.00 33 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.18 0.00 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.42 -1.73 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.98 -1.95 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.56 -1.68 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.07 -1.67 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.59 -1.49 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.15 -1.59 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.78 -1.60 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.50 -1.43 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.95 -1.70 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.00 -1.47 29 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 9.22 -1.21 29 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 7.65 -0.91 30 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.21 -1.25 29 0 15 0
28MAY26 85.00 C 5.05 5.05 5.05 5.05 -1.05 30 15 60 +15
28MAY26 87.50 C 0.00 0.00 0.00 4.04 -0.92 30 4 34 +4
28MAY26 90.00 C 0.00 0.00 0.00 3.24 -0.79 30 4 89 +4
28MAY26 92.50 C 0.00 0.00 0.00 2.58 -0.69 30 0 581 0
28MAY26 95.00 C 2.12 2.12 2.12 2.02 -0.62 31 3 55 +3
28MAY26 97.50 C 0.00 0.00 0.00 1.56 -0.55 31 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 1.20 -0.48 31 0 15 0
28MAY26 102.50 C 0.00 0.00 0.00 0.93 -0.42 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.71 -0.37 31 0 65 0
28MAY26 107.50 C 0.00 0.00 0.00 0.54 -0.32 31 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.42 -0.27 32 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.32 -0.23 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.24 -0.20 32 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.18 -0.17 32 0 2 0
28MAY26 120.00 C 0.37 0.37 0.37 0.14 -0.15 33 1 69 -1
29JUN26 44.00 C 0.00 0.00 0.00 40.82 -1.70 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.83 -1.75 72 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.84 -1.58 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.85 -1.74 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.87 -1.65 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.87 -1.83 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.88 -1.85 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.42 -1.73 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.04 -1.89 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.59 -1.80 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.07 -1.67 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.63 -1.74 41 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.27 -1.47 39 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.96 -1.58 36 0 4 0
29JUN26 70.00 C 16.91 16.91 16.89 15.50 -1.75 32 30 970 +15
29JUN26 72.50 C 0.00 0.00 0.00 13.27 -1.38 30 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.39 -1.16 30 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 9.67 -1.24 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.11 -1.12 30 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 6.76 -1.19 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 5.54 -1.08 29 0 65 0
29JUN26 87.50 C 0.00 0.00 0.00 4.57 -0.93 30 0 161 0
29JUN26 90.00 C 0.00 0.00 0.00 3.78 -0.83 30 0 889 0
29JUN26 92.50 C 0.00 0.00 0.00 3.12 -0.70 31 0 582 0
29JUN26 95.00 C 2.85 2.85 2.85 2.55 -0.61 31 1 1,627 +1
29JUN26 97.50 C 2.16 2.16 2.16 2.08 -0.56 31 3 95 0
29JUN26 100.00 C 0.00 0.00 0.00 1.66 -0.52 31 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.36 -0.41 31 0 1,205 0
29JUN26 105.00 C 0.00 0.00 0.00 1.09 -0.38 32 0 167 0
29JUN26 107.50 C 0.00 0.00 0.00 0.89 -0.31 32 0 203 0
29JUN26 110.00 C 0.00 0.00 0.00 0.72 -0.28 32 0 464 0
29JUN26 112.50 C 0.00 0.00 0.00 0.58 -0.23 32 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.47 -0.21 33 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 -0.15 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 -0.14 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.84 -1.64 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.85 -1.74 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.87 -1.88 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.87 -1.94 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.88 -2.15 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.45 -1.70 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.04 -1.89 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.68 -1.84 41 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.37 -1.66 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.09 -1.28 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.87 -1.34 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.58 -1.36 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.59 -1.18 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.49 -1.18 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.79 -1.94 30 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 11.27 -1.10 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.73 -1.74 29 0 48 0
29SEP26 82.50 C 8.69 8.69 8.69 8.53 -1.14 30 15 45 0
29SEP26 85.00 C 0.00 0.00 0.00 7.39 -1.04 30 0 498 0
29SEP26 87.50 C 0.00 0.00 0.00 6.33 -1.02 29 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 5.51 -0.88 30 0 154 0
29SEP26 92.50 C 4.94 4.94 4.94 4.79 -0.78 30 1 124 +1
29SEP26 95.00 C 0.00 0.00 0.00 4.18 -0.68 30 0 20 0
29SEP26 97.50 C 0.00 0.00 0.00 3.64 -0.52 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.09 -0.49 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.66 -0.36 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.24 -0.35 31 0 88 0
29SEP26 107.50 C 0.00 0.00 0.00 1.93 -0.23 31 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.63 -0.21 31 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.39 -0.13 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.18 -0.12 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.99 -0.08 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.85 -0.05 31 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.70 -0.02 31 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.60 0.00 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.51 +0.01 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.43 +0.01 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.91 -1.90 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.94 -2.09 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.52 -1.93 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.19 -1.88 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.94 -1.58 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.79 -1.42 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.52 -1.96 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.47 -1.41 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.54 -1.60 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.88 -0.94 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.96 -1.08 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.30 -1.62 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.81 -1.54 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.29 -1.12 29 0 6 0
30DEC26 82.50 C 10.60 10.60 10.60 10.15 -1.16 29 2 403 +2
30DEC26 85.00 C 0.00 0.00 0.00 9.01 -1.09 29 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 8.00 -0.99 29 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 7.13 -0.89 29 0 111 0
30DEC26 92.50 C 0.00 0.00 0.00 6.35 -0.83 30 0 115 0
30DEC26 95.00 C 0.00 0.00 0.00 5.65 -0.74 30 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.03 -0.69 30 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.49 -0.63 30 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.03 -0.55 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.59 -0.48 31 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 3.20 -0.40 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.81 -0.38 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.50 -0.29 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.22 -0.27 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.88 -0.31 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.69 -0.22 31 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.50 -0.20 31 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.31 -0.14 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.18 -0.09 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.05 -0.08 32 0 300 0
TOTAL CALL 922 50,196 +319
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 163 0
13FEB26 80.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 97 0
13FEB26 82.50 P 0.14 0.21 0.13 0.26 +0.04 42 15 158 -7
13FEB26 85.00 P 0.90 1.30 0.90 1.42 +0.70 37 19 302 -2
13FEB26 87.50 P 2.71 2.71 2.71 3.72 +1.30 44 4 710 -4
13FEB26 90.00 P 0.00 0.00 0.00 6.20 +1.62 0 0 153 0
13FEB26 92.50 P 0.00 0.00 0.00 8.70 +1.38 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 11.20 +1.36 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 13.70 +1.32 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 16.20 +1.26 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 18.70 +1.19 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 21.20 +1.71 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 23.70 +1.69 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 26.20 +1.12 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 28.70 +1.18 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 31.20 +1.71 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 33.70 +1.71 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 36.20 +1.71 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 66 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 3 0
20FEB26 77.50 P 0.04 0.04 0.04 0.05 -0.06 29 3 59 +3
20FEB26 80.00 P 0.18 0.18 0.18 0.19 -0.05 26 21 33 +21
20FEB26 82.50 P 0.50 0.65 0.49 0.69 +0.16 25 45 38 +32
20FEB26 85.00 P 1.39 1.39 1.39 1.87 +0.70 24 1 33 +1
20FEB26 87.50 P 3.07 3.07 3.07 3.87 +1.21 25 4 10 0
20FEB26 90.00 P 0.00 0.00 0.00 6.24 +1.61 28 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 8.70 +1.38 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 11.20 +1.36 0 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 13.70 +1.32 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 16.20 +1.26 0 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 18.70 +1.19 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 21.20 +1.71 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 23.70 +1.44 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 26.20 +1.12 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 28.70 +0.94 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 31.20 +1.71 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 33.70 +1.22 0 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 71 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 479 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 596 0
26FEB26 72.50 P 0.05 0.05 0.05 0.03 -0.03 34 2 368 -2
26FEB26 75.00 P 0.08 0.08 0.08 0.08 -0.04 32 38 522 +34
26FEB26 77.50 P 0.18 0.21 0.18 0.21 -0.03 30 74 977 -14
26FEB26 80.00 P 0.40 0.50 0.40 0.52 +0.06 28 67 1,102 +22
26FEB26 82.50 P 0.93 1.14 0.87 1.16 +0.29 27 225 1,143 +119
26FEB26 85.00 P 1.98 2.33 1.98 2.33 +0.70 25 63 709 -1
26FEB26 87.50 P 3.50 4.02 3.50 4.19 +1.02 27 28 432 +5
26FEB26 90.00 P 0.00 0.00 0.00 6.41 +1.41 29 0 492 0
26FEB26 92.50 P 0.00 0.00 0.00 8.77 +1.45 31 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 11.22 +1.38 33 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 13.70 +1.32 0 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 16.20 +1.26 0 0 78 0
26FEB26 102.50 P 0.00 0.00 0.00 18.70 +1.19 0 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 21.20 +1.71 0 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 23.70 +1.44 0 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 26.20 +1.12 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.70 +0.94 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.20 +1.71 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.70 +1.22 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.20 +1.71 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 446 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 767 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.06 34 0 690 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.09 32 0 376 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 -0.10 32 0 948 0
30MAR26 70.00 P 0.28 0.28 0.28 0.19 -0.12 31 1 792 0
30MAR26 72.50 P 0.45 0.45 0.45 0.39 -0.10 31 2 844 +1
30MAR26 75.00 P 0.69 0.73 0.69 0.70 -0.04 31 22 1,616 -14
30MAR26 77.50 P 1.02 1.14 1.02 1.19 +0.09 31 21 1,157 +16
30MAR26 80.00 P 1.60 1.85 1.60 1.85 +0.23 30 54 1,905 +20
30MAR26 82.50 P 2.65 2.82 2.65 2.82 +0.50 30 3 520 0
30MAR26 85.00 P 0.00 0.00 0.00 4.07 +0.76 29 2 571 0
30MAR26 87.50 P 5.09 5.09 5.09 5.66 +1.00 30 2 222 0
30MAR26 90.00 P 0.00 0.00 0.00 7.43 +1.12 30 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 9.49 +1.31 31 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 11.66 +1.42 31 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 13.94 +1.53 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.31 +1.37 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.73 +1.22 32 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 21.20 +1.50 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.70 +1.44 0 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 26.20 +1.12 0 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 28.70 +0.94 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 31.20 +1.71 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 33.70 +1.22 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 36.20 +1.71 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
29APR26 60.00 P 0.18 0.18 0.18 0.03 -0.03 31 53 59 +53
29APR26 62.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 82 0
29APR26 67.50 P 0.37 0.37 0.37 0.26 -0.04 30 18 137 +18
29APR26 70.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 188 0
29APR26 72.50 P 0.00 0.00 0.00 0.78 +0.06 30 0 87 0
29APR26 75.00 P 1.04 1.24 1.04 1.23 +0.14 30 3 277 +3
29APR26 77.50 P 1.67 1.75 1.67 1.80 +0.22 29 4 276 +4
29APR26 80.00 P 2.53 2.53 2.53 2.59 +0.36 29 5 223 0
29APR26 82.50 P 3.36 3.36 3.36 3.61 +0.56 29 1 195 -1
29APR26 85.00 P 0.00 0.00 0.00 4.89 +0.76 29 0 333 0
29APR26 87.50 P 0.00 0.00 0.00 6.41 +0.92 29 0 269 0
29APR26 90.00 P 0.00 0.00 0.00 8.21 +1.12 30 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 10.13 +1.15 30 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 12.18 +1.71 30 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 14.35 +1.90 31 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.31 +1.30 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.94 +1.43 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.21 +1.51 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.75 +1.49 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.21 +1.13 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.70 +0.94 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.20 +1.71 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.70 +1.22 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.20 +1.71 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 1 0
28MAY26 60.00 P 0.29 0.29 0.29 0.10 +0.04 30 1 62 0
28MAY26 62.50 P 0.37 0.37 0.37 0.19 +0.09 30 10 65 +10
28MAY26 65.00 P 0.00 0.00 0.00 0.34 +0.15 30 0 6 0
28MAY26 67.50 P 0.66 0.67 0.66 0.57 +0.21 30 2 85 +2
28MAY26 70.00 P 0.00 0.00 0.00 0.91 +0.29 30 0 58 0
28MAY26 72.50 P 1.41 1.41 1.41 1.39 +0.37 30 2 70 +2
28MAY26 75.00 P 1.92 1.96 1.92 2.00 +0.43 30 48 92 +48
28MAY26 77.50 P 0.00 0.00 0.00 2.74 +0.44 29 0 166 0
28MAY26 80.00 P 0.00 0.00 0.00 3.68 +0.52 29 0 116 0
28MAY26 82.50 P 4.48 4.48 4.48 4.81 +0.65 29 1 78 +1
28MAY26 85.00 P 0.00 0.00 0.00 6.17 +0.81 29 0 89 0
28MAY26 87.50 P 0.00 0.00 0.00 7.74 +0.96 29 0 57 0
28MAY26 90.00 P 0.00 0.00 0.00 9.57 +1.19 30 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 11.45 +0.86 30 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 13.44 +1.56 30 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 15.39 +1.56 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.58 +0.85 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.82 +1.14 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.11 +1.81 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.43 +1.87 29 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.61 +1.27 19 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.99 +1.23 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.39 +1.51 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.82 +1.34 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.24 +1.61 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 32 1 55 +1
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 2,380 0
29JUN26 57.50 P 0.35 0.35 0.35 0.13 +0.07 31 5 205 -3
29JUN26 60.00 P 0.00 0.00 0.00 0.24 +0.12 31 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.39 +0.17 31 0 410 0
29JUN26 65.00 P 0.74 0.75 0.74 0.63 +0.25 31 4 1,709 +3
29JUN26 67.50 P 0.00 0.00 0.00 0.95 +0.31 31 0 388 0
29JUN26 70.00 P 1.37 1.37 1.37 1.39 +0.39 30 32 2,206 +30
29JUN26 72.50 P 0.00 0.00 0.00 1.91 +0.42 30 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 2.59 +0.45 30 0 750 0
29JUN26 77.50 P 0.00 0.00 0.00 3.41 +0.46 30 0 596 0
29JUN26 80.00 P 0.00 0.00 0.00 4.42 +0.58 29 0 286 0
29JUN26 82.50 P 0.00 0.00 0.00 5.57 +0.68 29 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 6.91 +0.81 29 0 172 0
29JUN26 87.50 P 0.00 0.00 0.00 8.43 +0.86 29 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 10.25 +1.07 30 0 226 0
29JUN26 92.50 P 0.00 0.00 0.00 12.06 +0.97 30 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 14.02 +0.97 30 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 15.97 +1.25 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.31 +1.58 32 0 45 0
29JUN26 102.50 P 0.00 0.00 0.00 20.30 +1.62 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.54 +1.78 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.83 +1.94 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.15 +1.81 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.29 +1.53 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.66 +1.45 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.07 +1.59 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.48 +1.78 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 4 0
29SEP26 49.00 P 0.35 0.35 0.35 0.10 -0.01 32 30 85 +30
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 0.00 31 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 104 0
29SEP26 62.50 P 0.00 0.00 0.00 1.03 +0.04 31 0 156 0
29SEP26 65.00 P 1.50 1.50 1.50 1.42 +0.07 31 1 277 +1
29SEP26 67.50 P 0.00 0.00 0.00 1.91 +0.09 31 0 91 0
29SEP26 70.00 P 2.52 2.52 2.52 2.53 +0.20 31 1 279 +1
29SEP26 72.50 P 3.11 3.11 3.11 3.26 +0.36 31 30 124 +1
29SEP26 75.00 P 0.00 0.00 0.00 4.02 +0.40 30 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 5.00 +0.49 30 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 6.06 +0.58 30 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 7.27 +0.68 30 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 8.62 +0.78 30 0 602 0
29SEP26 87.50 P 0.00 0.00 0.00 10.09 +0.85 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.79 +0.99 30 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 13.42 +1.01 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.11 +1.14 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.97 +1.56 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.02 +1.50 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.09 +0.86 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.22 +1.27 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.61 +1.15 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.83 +1.15 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.08 +1.69 31 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.37 +1.37 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.70 +1.70 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.03 +1.85 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.22 +1.36 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.55 +1.73 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.94 +1.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.35 +1.47 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.04 31 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 +0.05 31 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 +0.07 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.08 31 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 +0.09 31 0 26 0
30DEC26 60.00 P 0.00 0.00 0.00 1.25 +0.14 31 0 70 0
30DEC26 62.50 P 0.00 0.00 0.00 1.66 +0.19 31 0 130 0
30DEC26 65.00 P 2.10 2.20 2.10 2.15 +0.20 31 3 40 +2
30DEC26 67.50 P 2.79 2.79 2.79 2.76 +0.26 31 30 140 +6
30DEC26 70.00 P 0.00 0.00 0.00 3.42 +0.29 30 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 4.23 +0.40 30 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 5.10 +0.41 30 0 43 0
30DEC26 77.50 P 5.90 5.90 5.90 6.07 +0.50 30 1 17 0
30DEC26 80.00 P 0.00 0.00 0.00 7.20 +0.57 30 0 65 0
30DEC26 82.50 P 0.00 0.00 0.00 8.42 +0.64 30 0 412 0
30DEC26 85.00 P 0.00 0.00 0.00 9.76 +0.70 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 11.30 +0.83 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.90 +0.94 30 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 14.35 +0.75 29 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 16.16 +0.88 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.04 +0.94 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.93 +1.54 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.11 +1.28 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.99 +1.04 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.09 +1.05 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.44 +1.41 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.45 +1.24 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.67 +0.90 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.93 +1.63 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.21 +1.36 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.53 +1.65 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.86 +1.69 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.20 +1.12 28 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.57 +1.69 27 0 0 0
TOTAL PUT 1,002 48,591 +442
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$ 7.23
26FEB26 4.40 C 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.98 -0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 -0.12 64 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.49 -0.13 54 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.24 -0.11 45 0 265 0
26FEB26 6.25 C 1.02 1.02 1.02 0.99 -0.12 35 2 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 -0.12 40 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.53 -0.12 36 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 179 0
26FEB26 7.25 C 0.00 0.00 0.00 0.21 -0.07 38 0 590 0
26FEB26 7.50 C 0.12 0.12 0.12 0.12 -0.05 39 4 161 0
26FEB26 7.75 C 0.07 0.07 0.07 0.06 -0.04 39 50 286 -25
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 458 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.93 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.83 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.73 -0.13 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.53 -0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.44 -0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.34 -0.13 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.28 -0.10 99 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.04 -0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.95 -0.11 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.26 -0.09 54 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 2.06 -0.08 67 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.80 -0.08 57 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.51 -0.15 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 -0.12 39 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 -0.12 39 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 -0.10 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.71 -0.12 41 0 144 0
30MAR26 7.00 C 0.61 0.61 0.61 0.55 -0.07 40 20 784 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.07 40 0 200 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 400 0
30MAR26 7.75 C 0.22 0.22 0.22 0.23 -0.05 40 8 96 -8
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.04 41 0 174 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 93 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.02 42 0 46 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 41 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.46 -0.13 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.36 -0.15 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 -0.14 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.06 -0.10 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 -0.13 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.58 -0.15 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 -0.11 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 -0.14 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 -0.09 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 -0.11 40 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.67 -0.06 40 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.54 -0.08 40 0 251 0
29APR26 7.50 C 0.46 0.46 0.46 0.44 -0.06 40 3 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.35 -0.05 40 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 -0.03 41 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.02 41 0 15 0
29APR26 9.00 C 0.12 0.12 0.12 0.10 -0.02 41 3 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.52 -0.07 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.39 -0.15 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 -0.16 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 -0.09 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 -0.12 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.14 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.43 -0.14 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.25 -0.10 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.07 -0.12 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 -0.08 40 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.75 -0.08 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.63 -0.08 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.53 -0.07 40 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.44 -0.06 40 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 8 0
28MAY26 8.25 C 0.00 0.00 0.00 0.30 -0.04 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.24 -0.04 40 0 51 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 -0.05 40 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 -0.03 40 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.28 -0.15 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.18 -0.14 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.09 -0.12 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.99 -0.15 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.90 -0.14 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.80 -0.12 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.70 -0.14 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.61 -0.15 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.14 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.16 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.14 43 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.10 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.10 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.68 -0.10 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.49 -0.09 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 -0.08 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 -0.07 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.09 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 -0.11 39 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.08 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 -0.07 39 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.06 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.05 39 0 67 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 -0.03 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.32 -0.11 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.23 -0.11 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.13 -0.12 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.04 -0.11 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.95 -0.14 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.86 -0.10 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.77 -0.11 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.68 -0.12 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 -0.12 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.11 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 -0.13 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.10 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.07 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.07 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.08 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.36 -0.07 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.08 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.09 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.07 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.07 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.07 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.06 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.86 -0.12 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.78 -0.12 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.69 -0.11 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 -0.11 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.12 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.10 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.07 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 -0.06 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 -0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.67 -0.06 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 -0.04 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 -0.05 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.04 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.07 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.07 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.06 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 -0.06 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.04 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
TOTAL CALL 90 10,267 -33
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 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 84 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
26FEB26 6.50 P 0.03 0.03 0.03 0.02 0.00 39 50 541 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 +0.02 41 0 374 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 370 0
26FEB26 7.25 P 0.22 0.22 0.22 0.23 +0.04 39 10 237 -10
26FEB26 7.50 P 0.00 0.00 0.00 0.39 +0.07 40 0 254 0
26FEB26 7.75 P 0.00 0.00 0.00 0.59 +0.09 43 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.81 +0.10 46 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.11 47 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.28 +0.10 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.53 +0.11 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.78 +0.11 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.04 +0.08 76 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.28 +0.11 75 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.53 +0.11 81 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 117 0
30MAR26 6.50 P 0.12 0.12 0.12 0.14 +0.02 42 5 160 0
30MAR26 6.75 P 0.20 0.21 0.20 0.21 +0.03 41 18 118 0
30MAR26 7.00 P 0.31 0.31 0.31 0.31 +0.04 42 5 61 0
30MAR26 7.25 P 0.41 0.41 0.41 0.42 +0.04 41 5 55 0
30MAR26 7.50 P 0.55 0.55 0.55 0.57 +0.05 41 10 76 -10
30MAR26 7.75 P 0.00 0.00 0.00 0.72 +0.04 40 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 +0.05 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.13 +0.09 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 +0.12 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.10 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.08 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 +0.09 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 +0.11 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 +0.13 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.02 42 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 +0.02 41 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.31 +0.04 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.54 +0.05 41 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.67 +0.06 40 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.84 +0.07 41 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.03 +0.09 42 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.22 +0.09 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.42 +0.08 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 +0.09 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.86 +0.11 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 +0.11 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 +0.15 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 +0.14 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 +0.01 40 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.38 +0.03 40 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.49 +0.03 40 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.62 +0.05 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.76 +0.05 41 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.91 +0.06 40 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.09 +0.07 41 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.28 +0.06 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.50 +0.12 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.70 +0.12 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 +0.10 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 +0.07 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 +0.09 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 +0.09 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.01 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.27 +0.02 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.45 +0.03 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 +0.04 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.69 +0.05 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 +0.05 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 +0.06 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 +0.06 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.12 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 +0.13 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.12 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 +0.09 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.12 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.13 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 +0.08 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 +0.03 41 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 +0.05 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 +0.05 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.05 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 +0.06 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.09 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.06 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.06 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.06 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.07 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 +0.07 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.02 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.03 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.03 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 +0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 +0.04 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.06 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.06 40 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 +0.04 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.05 39 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 +0.06 40 0 0 0
TOTAL PUT 103 14,127 -20
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$ 103.70
26FEB26 77.50 C 0.00 0.00 0.00 26.28 -1.51 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 23.79 -1.51 44 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 21.30 -1.51 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 18.82 -1.52 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.38 -1.52 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 13.98 -1.52 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.68 -1.52 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 9.52 -1.49 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 7.54 -1.44 44 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 5.80 -1.13 45 0 83 0
26FEB26 102.50 C 4.35 4.35 4.35 4.26 -1.12 44 15 25 -15
26FEB26 105.00 C 0.00 0.00 0.00 3.03 -1.04 44 0 81 0
26FEB26 107.50 C 0.00 0.00 0.00 2.15 -0.84 44 0 83 0
26FEB26 110.00 C 1.70 1.70 1.50 1.47 -0.71 45 8 62 0
26FEB26 112.50 C 0.00 0.00 0.00 0.95 -0.63 45 0 51 0
26FEB26 115.00 C 0.00 0.00 0.00 0.60 -0.47 45 0 82 0
26FEB26 117.50 C 0.00 0.00 0.00 0.36 -0.34 45 0 49 0
26FEB26 120.00 C 0.37 0.37 0.37 0.21 -0.24 45 3 70 0
26FEB26 122.50 C 0.00 0.00 0.00 0.12 -0.16 45 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 -0.10 45 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.04 -0.06 46 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 26.89 -1.47 52 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.61 -1.45 52 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.39 -1.43 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.26 -1.39 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.22 -1.36 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.29 -1.32 52 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.48 -1.26 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.79 -1.21 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.23 -1.14 52 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 10.10 -0.45 55 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 8.49 -0.89 52 0 19 0
30MAR26 105.00 C 0.00 0.00 0.00 7.34 -0.73 52 0 8 0
30MAR26 107.50 C 6.40 6.40 6.40 6.33 -0.73 53 1 1 +1
30MAR26 110.00 C 0.00 0.00 0.00 5.45 -0.69 53 0 53 0
30MAR26 112.50 C 0.00 0.00 0.00 4.60 -0.72 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.96 -0.64 53 0 49 0
30MAR26 117.50 C 3.65 3.65 3.65 3.32 -0.59 53 1 92 +1
30MAR26 120.00 C 0.00 0.00 0.00 2.77 -0.53 53 0 90 0
30MAR26 122.50 C 0.00 0.00 0.00 2.31 -0.46 53 0 78 0
30MAR26 125.00 C 2.13 2.13 2.13 1.91 -0.40 53 15 106 +15
30MAR26 127.50 C 0.00 0.00 0.00 1.57 -0.36 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.29 -0.31 53 0 11 0
30MAR26 132.50 C 0.00 0.00 0.00 1.06 -0.26 53 0 16 0
30MAR26 135.00 C 1.28 1.28 1.28 0.86 -0.23 53 1 13 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.68 -0.21 52 0 9 0
30MAR26 140.00 C 0.00 0.00 0.00 0.56 -0.15 53 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.44 -0.14 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.36 -0.11 53 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 27.90 -1.44 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.80 -1.42 54 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.78 -1.40 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.85 -1.37 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.01 -1.34 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.27 -1.30 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.63 -1.25 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.09 -1.20 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.65 -1.16 54 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.50 -0.92 55 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 11.16 -0.75 54 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.94 -0.87 54 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 8.95 -0.78 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 8.16 -0.59 55 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.26 -0.62 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.45 -0.60 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.71 -0.68 55 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 5.05 -0.69 55 0 40 0
29APR26 122.50 C 0.00 0.00 0.00 4.45 -0.65 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.92 -0.59 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.45 -0.54 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.93 -0.49 54 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.65 -0.45 54 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.31 -0.42 54 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.96 -0.37 54 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.71 -0.33 54 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.49 -0.30 54 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.33 -0.23 54 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 28.84 -1.41 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.87 -1.38 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.97 -1.36 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.15 -1.33 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.42 -1.30 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.78 -1.26 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.22 -1.23 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.76 -1.18 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.53 -0.87 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.24 -0.80 54 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 12.91 -0.83 54 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 11.74 -0.95 53 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.77 -0.81 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.87 -0.79 54 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 9.06 -0.70 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.28 -0.66 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.50 -0.71 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.79 -0.74 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.13 -0.71 54 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.54 -0.66 54 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 4.99 -0.62 54 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.36 -0.71 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 3.93 -0.52 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.95 -1.34 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.08 -1.31 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.29 -1.28 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.57 -1.25 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.93 -1.22 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.37 -1.18 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.89 -1.14 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.49 -1.10 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.17 -1.06 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.92 -1.02 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.68 -1.04 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.74 -0.79 54 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 12.58 -0.78 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 11.80 -0.72 55 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 10.94 -0.68 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.13 -0.65 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 9.39 -0.61 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.64 -0.65 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.94 -0.68 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.30 -0.64 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.70 -0.61 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.15 -0.57 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.48 -0.52 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.02 -0.49 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.60 -0.46 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.21 -0.44 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.86 -0.40 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.53 -0.38 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.85 -1.36 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.19 -1.34 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.59 -1.31 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.05 -1.30 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.58 -1.27 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.17 -1.25 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.83 -1.21 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.54 -1.19 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.32 -1.16 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.15 -1.13 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.04 -1.10 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.04 -0.72 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.27 -0.57 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.36 -0.74 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.49 -0.72 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.68 -0.69 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.86 -0.72 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 13.07 -0.76 55 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 12.32 -0.80 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.61 -0.85 55 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.94 -0.84 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 10.31 -0.81 55 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 9.72 -0.77 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.89 -1.01 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.37 -0.70 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.88 -0.68 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.43 -0.64 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.99 -0.63 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.33 -1.24 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.79 -1.22 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.30 -1.20 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.88 -1.17 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.51 -1.15 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.19 -1.12 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 26.93 -1.09 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.71 -1.08 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.55 -1.05 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.44 -1.02 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.39 -0.98 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.35 -0.76 54 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 20.42 -0.90 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 19.70 -0.56 54 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 18.91 -0.42 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.10 -0.71 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.33 -0.69 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 16.60 -0.75 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 15.83 -0.80 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.10 -0.79 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.41 -0.76 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.75 -0.73 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.11 -0.72 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 12.51 -0.69 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 11.93 -0.67 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.05 -0.98 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.55 -0.61 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.06 -0.59 54 0 0 0
TOTAL CALL 44 2,857 +1
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 49 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.04 0.00 46 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.38 -0.02 44 0 21 0
26FEB26 95.00 P 0.82 0.82 0.82 0.73 +0.01 45 1 37 0
26FEB26 97.50 P 1.37 1.37 1.28 1.22 +0.02 44 2 37 +1
26FEB26 100.00 P 2.00 2.00 1.97 1.95 +0.13 44 6 92 +4
26FEB26 102.50 P 0.00 0.00 0.00 2.99 +0.17 44 0 58 0
26FEB26 105.00 P 0.00 0.00 0.00 4.35 +0.39 45 0 27 0
26FEB26 107.50 P 0.00 0.00 0.00 5.84 +0.42 44 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 7.69 +0.59 45 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 9.63 +0.64 44 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 11.78 +1.05 44 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 14.06 +1.18 44 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 16.43 +1.29 45 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 18.85 +1.37 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 21.31 +1.42 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 23.80 +1.47 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 26.30 +1.49 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.80 +1.50 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 31.30 +1.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.80 +1.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 36.30 +1.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.80 +1.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 41.30 +1.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.42 +0.05 52 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.64 +0.06 53 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.92 +0.10 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.30 +0.11 53 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 1.73 +0.12 52 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 2.23 +0.09 52 0 525 0
30MAR26 92.50 P 0.00 0.00 0.00 2.95 +0.18 52 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 3.73 +0.15 52 0 48 0
30MAR26 97.50 P 0.00 0.00 0.00 4.67 +0.26 52 0 31 0
30MAR26 100.00 P 0.00 0.00 0.00 5.76 +0.35 52 0 25 0
30MAR26 102.50 P 0.00 0.00 0.00 6.98 +0.36 52 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 8.30 +0.41 52 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 9.78 +0.40 53 0 18 0
30MAR26 110.00 P 11.28 11.28 11.28 11.40 +0.50 53 15 43 +15
30MAR26 112.50 P 0.00 0.00 0.00 12.61 +0.04 49 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 15.21 +0.86 55 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 16.81 +0.61 53 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 19.20 +1.11 57 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 20.71 +1.10 52 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 22.81 +1.11 52 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.01 +1.20 52 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 27.22 +1.20 52 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 29.52 +1.28 52 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 31.83 +1.29 52 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 34.20 +1.35 52 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 36.57 +1.36 52 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 38.99 +1.40 52 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 41.42 +1.42 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.24 +0.07 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.64 +0.08 54 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 2.12 +0.13 54 0 0 0
29APR26 85.00 P 2.69 2.69 2.69 2.69 +0.09 54 1 1 +1
29APR26 87.50 P 0.00 0.00 0.00 3.30 +0.14 54 0 21 0
29APR26 90.00 P 3.90 4.00 3.90 4.01 +0.25 54 6 25 +6
29APR26 92.50 P 0.00 0.00 0.00 4.82 +0.20 53 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 5.79 +0.27 53 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 6.76 +0.20 53 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 7.91 +0.23 53 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 9.32 +0.41 54 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.72 +0.50 54 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 12.20 +0.51 54 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 13.79 +0.52 55 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 15.47 +0.57 55 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 17.07 +0.33 54 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 18.75 +0.24 54 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 20.84 +1.05 55 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 22.55 +0.93 54 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 24.53 +0.94 54 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 26.56 +0.99 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 28.67 +1.05 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 30.78 +1.05 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 32.99 +1.14 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.21 +1.16 54 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.45 +1.18 54 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.76 +1.25 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 42.07 +1.25 54 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.01 +0.09 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.54 +0.12 54 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 3.10 +0.14 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.79 +0.08 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 4.42 +0.12 53 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 5.26 +0.21 53 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 6.22 +0.30 53 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 7.19 +0.17 53 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 8.31 +0.26 53 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.60 +0.39 53 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 10.86 +0.40 53 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 12.32 +0.53 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.65 +0.37 53 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.23 +0.45 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 16.86 +0.48 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 18.53 +0.48 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.27 +0.76 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.09 +0.80 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 23.93 +0.81 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.86 +0.91 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 27.84 +0.93 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.83 +0.93 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.91 +1.02 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.96 +0.17 54 0 20 0
29JUN26 80.00 P 0.00 0.00 0.00 3.55 +0.21 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.26 +0.23 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 4.85 +0.16 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.73 +0.26 53 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.60 +0.19 53 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 7.65 +0.19 53 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.73 +0.22 53 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 9.89 +0.25 53 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 11.13 +0.28 53 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 12.46 +0.32 54 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 13.86 +0.34 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.34 +0.38 54 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.89 +0.41 54 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 18.51 +0.45 54 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 20.19 +0.48 54 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.94 +0.51 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 23.62 +0.85 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 25.46 +0.87 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.30 +0.87 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.21 +0.93 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 31.20 +0.99 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 33.20 +0.99 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 35.21 +1.00 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 37.32 +1.10 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.45 +1.11 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 41.58 +1.11 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 43.74 +1.13 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.35 +0.14 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.10 +0.15 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.02 +0.21 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.79 +0.28 53 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.63 +0.15 53 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.71 +0.17 53 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.79 +0.20 53 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.95 +0.16 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.29 +0.38 53 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.70 +0.30 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 16.08 +0.31 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.53 +0.34 54 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 19.03 +0.37 54 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.00 +0.80 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 22.20 +0.42 54 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.86 +0.44 54 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 25.57 +0.47 54 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 27.32 +0.48 54 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 29.13 +0.51 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 30.75 +0.73 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.62 +0.74 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.49 +0.74 54 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.37 +0.75 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 38.29 +0.79 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 40.31 +0.87 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 42.33 +0.87 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.36 +0.88 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.39 +0.88 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.30 +0.29 54 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 8.24 +0.49 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 9.19 +0.29 54 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.88 +0.32 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.00 +0.19 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 12.09 +0.31 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.20 +0.25 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.42 +0.29 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.72 +0.31 52 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 17.10 +0.36 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.70 +0.60 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.18 +0.33 53 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.69 +0.29 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 23.28 +0.32 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.88 +0.33 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.54 +0.35 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.23 +0.36 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.79 +0.20 53 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.74 +0.40 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.55 +0.42 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.18 +0.22 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.28 +0.53 54 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 39.19 +0.55 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.13 +0.57 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.09 +0.58 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.09 +0.60 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.11 +0.62 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.15 +0.63 55 0 8 0
TOTAL PUT 31 3,178 +27
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$ 158.60
13FEB26 132.50 C 0.00 0.00 0.00 26.11 -1.75 0 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 23.61 -1.75 0 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 21.11 -1.76 0 0 0 0
13FEB26 140.00 C 0.00 0.00 0.00 18.61 -1.80 0 0 2 0
13FEB26 142.50 C 0.00 0.00 0.00 16.11 -1.78 0 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 13.61 -1.83 0 0 0 0
13FEB26 147.50 C 0.00 0.00 0.00 11.11 -1.85 0 0 8 0
13FEB26 150.00 C 8.20 8.20 8.00 8.82 -1.29 74 16 102 +1
13FEB26 152.50 C 4.66 4.66 4.66 6.10 -1.69 0 30 144 +26
13FEB26 155.00 C 3.62 4.50 2.64 3.83 -2.09 39 783 906 +547
13FEB26 157.50 C 2.23 2.75 1.23 2.07 -1.83 43 554 1,216 -37
13FEB26 160.00 C 1.50 1.57 0.63 0.90 -1.50 44 2,029 2,024 +464
13FEB26 162.50 C 0.73 0.90 0.28 0.32 -1.13 46 1,777 3,049 +924
13FEB26 165.00 C 0.45 0.45 0.13 0.09 -0.66 46 1,638 2,154 -506
13FEB26 167.50 C 0.22 0.22 0.06 0.02 -0.33 47 992 2,876 -571
13FEB26 170.00 C 0.12 0.12 0.04 0.01 -0.14 53 202 2,246 -111
13FEB26 172.50 C 0.07 0.07 0.03 0.01 -0.05 63 32 3,948 -13
13FEB26 175.00 C 0.02 0.02 0.02 0.01 -0.01 72 11 1,078 -11
13FEB26 177.50 C 0.01 0.01 0.01 0.01 0.00 82 1 369 0
13FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 479 0
13FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 63 0
13FEB26 185.00 C 0.00 0.00 0.00 0.01 0.00 108 0 96 0
13FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 133 0 26 0
20FEB26 132.50 C 0.00 0.00 0.00 26.18 -1.89 0 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 23.69 -2.20 38 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 21.20 -1.67 38 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 18.73 -1.68 38 0 0 0
20FEB26 142.50 C 0.00 0.00 0.00 16.28 -1.61 38 0 0 0
20FEB26 145.00 C 0.00 0.00 0.00 13.90 -1.58 38 0 0 0
20FEB26 147.50 C 0.00 0.00 0.00 11.60 -1.61 38 0 0 0
20FEB26 150.00 C 0.00 0.00 0.00 9.15 -1.73 32 0 41 0
20FEB26 152.50 C 6.25 6.25 6.25 7.23 -1.69 35 1 55 +1
20FEB26 155.00 C 4.50 5.70 4.50 5.55 -1.58 36 14 52 +6
20FEB26 157.50 C 4.00 4.31 3.26 4.08 -1.46 36 206 607 +127
20FEB26 160.00 C 3.14 3.55 2.32 3.00 -1.32 38 470 625 +224
20FEB26 162.50 C 2.25 2.38 1.66 2.11 -1.16 39 243 944 +57
20FEB26 165.00 C 1.72 1.91 1.22 1.38 -0.98 38 413 748 +19
20FEB26 167.50 C 1.19 1.20 0.89 0.87 -0.78 38 130 1,844 +61
20FEB26 170.00 C 0.88 0.90 0.60 0.53 -0.59 38 405 3,280 +209
20FEB26 172.50 C 0.56 0.61 0.48 0.30 -0.44 38 299 1,945 +40
20FEB26 175.00 C 0.45 0.45 0.29 0.17 -0.30 38 297 840 +105
20FEB26 177.50 C 0.00 0.00 0.00 0.09 -0.20 38 0 480 0
20FEB26 180.00 C 0.00 0.00 0.00 0.05 -0.13 38 0 569 0
20FEB26 182.50 C 0.14 0.16 0.14 0.03 -0.08 39 4 84 +4
26FEB26 80.00 C 0.00 0.00 0.00 78.67 -1.52 0 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 76.16 -1.54 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 73.67 -1.53 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 71.18 -1.82 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 68.65 -1.55 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 66.18 -1.53 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 63.69 -1.52 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 61.20 -1.51 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 58.70 -1.52 0 0 73 0
26FEB26 102.50 C 0.00 0.00 0.00 56.17 -1.55 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 53.71 -1.51 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 51.18 -1.50 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 48.72 -1.51 52 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 46.23 -1.50 60 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 43.74 -1.49 60 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 41.24 -1.50 55 0 203 0
26FEB26 120.00 C 36.40 36.40 36.40 38.76 -1.39 56 50 168 +50
26FEB26 122.50 C 0.00 0.00 0.00 36.28 -1.47 56 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 33.83 -1.43 57 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 31.32 -1.45 52 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 28.78 -1.52 43 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 26.32 -1.94 43 0 14 0
26FEB26 135.00 C 23.99 23.99 23.29 23.86 -2.03 42 107 516 -94
26FEB26 137.50 C 0.00 0.00 0.00 21.50 -1.51 44 0 3 0
26FEB26 140.00 C 0.00 0.00 0.00 19.16 -1.50 43 0 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 16.90 -1.46 43 0 645 0
26FEB26 145.00 C 0.00 0.00 0.00 14.46 -1.60 39 0 1,737 0
26FEB26 147.50 C 12.51 12.51 11.08 12.65 -1.33 43 188 2,983 -185
26FEB26 150.00 C 10.00 11.00 9.00 10.46 -2.06 40 675 2,801 -388
26FEB26 152.50 C 7.69 7.69 7.69 8.77 -1.40 41 100 1,780 -95
26FEB26 155.00 C 6.78 7.61 6.10 7.24 -1.29 41 397 2,052 +70
26FEB26 157.50 C 6.50 6.50 4.93 5.89 -1.24 42 1,427 3,405 +705
26FEB26 160.00 C 4.80 5.24 3.91 4.72 -1.10 42 3,388 7,847 +132
26FEB26 162.50 C 3.92 4.10 3.11 3.73 -1.05 42 815 3,407 +15
26FEB26 165.00 C 3.35 3.35 2.57 3.06 -0.85 44 668 12,411 +140
26FEB26 167.50 C 2.69 2.70 2.01 2.31 -0.76 44 672 3,964 +2
26FEB26 170.00 C 2.00 2.17 1.54 1.76 -0.62 44 583 6,776 +110
26FEB26 172.50 C 1.70 1.78 1.22 1.30 -0.52 44 369 3,047 -15
26FEB26 175.00 C 1.30 1.30 0.95 0.95 -0.42 44 2,311 16,437 +480
26FEB26 177.50 C 0.95 1.03 0.79 0.68 -0.34 44 213 2,758 +6
26FEB26 180.00 C 0.75 0.89 0.60 0.48 -0.26 44 1,190 7,750 -497
26FEB26 182.50 C 0.78 0.78 0.50 0.33 -0.21 44 114 2,603 +92
26FEB26 185.00 C 0.57 0.57 0.41 0.23 -0.15 44 99 2,759 -6
26FEB26 187.50 C 0.39 0.44 0.31 0.15 -0.12 43 405 3,092 -139
26FEB26 190.00 C 0.40 0.40 0.29 0.10 -0.09 43 85 4,527 -10
26FEB26 192.50 C 0.26 0.30 0.26 0.07 -0.06 44 32 1,949 +30
26FEB26 195.00 C 0.21 0.24 0.20 0.05 -0.04 44 18 3,310 +8
26FEB26 197.50 C 0.19 0.22 0.19 0.03 -0.03 44 7 640 -1
26FEB26 200.00 C 0.09 0.19 0.09 0.02 -0.02 44 6 2,769 0
26FEB26 205.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 853 0
26FEB26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,659 0
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,334 0
26FEB26 220.00 C 0.06 0.06 0.05 0.01 0.00 56 18 1,587 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 173 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 467 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 85 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 170 0
30MAR26 65.00 C 0.00 0.00 0.00 93.94 -1.40 105 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 91.44 -1.41 100 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 88.96 -1.39 98 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 86.47 -1.65 94 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 83.99 -1.69 91 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 81.49 -1.39 87 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 78.94 -1.88 76 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 76.44 -1.89 71 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 74.03 -1.38 77 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 71.54 -1.46 74 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 69.06 -1.37 72 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 66.58 -1.19 69 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 64.10 -1.35 67 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 61.64 -1.82 66 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 59.18 -1.29 64 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 56.72 -1.26 62 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 54.28 -1.82 61 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 51.83 -1.70 59 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 49.41 -1.80 58 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 46.91 -1.38 55 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 44.53 -1.29 54 0 1,287 0
30MAR26 117.50 C 41.97 41.97 41.97 42.10 -1.81 53 8 1,110 -8
30MAR26 120.00 C 0.00 0.00 0.00 39.67 -1.11 51 0 2,906 0
30MAR26 122.50 C 0.00 0.00 0.00 37.27 -1.80 49 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 34.87 -1.17 47 0 6,492 0
30MAR26 127.50 C 0.00 0.00 0.00 32.35 -1.24 44 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 30.16 -0.35 44 0 15,400 0
30MAR26 132.50 C 0.00 0.00 0.00 27.99 -1.81 44 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 25.24 -1.03 39 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 23.27 -2.07 40 0 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 21.39 -1.64 41 0 11,446 0
30MAR26 142.50 C 0.00 0.00 0.00 19.44 -1.55 41 0 430 0
30MAR26 145.00 C 17.98 18.21 17.98 17.72 -1.41 41 60 4,426 +30
30MAR26 147.50 C 14.86 14.86 14.86 16.09 -1.31 42 45 1,239 +45
30MAR26 150.00 C 14.70 14.99 13.30 14.56 -1.72 42 72 11,315 -62
30MAR26 152.50 C 0.00 0.00 0.00 13.12 -1.18 42 0 4,565 0
30MAR26 155.00 C 11.00 12.34 10.59 11.78 -1.41 43 191 3,050 +174
30MAR26 157.50 C 10.04 10.84 9.50 10.53 -1.28 43 313 3,460 +273
30MAR26 160.00 C 9.33 9.60 8.47 9.47 -0.91 43 623 17,792 -1
30MAR26 162.50 C 8.34 8.80 7.54 8.45 -0.84 44 1,069 4,702 +158
30MAR26 165.00 C 7.58 7.81 6.64 7.55 -0.71 44 923 19,810 +161
30MAR26 167.50 C 6.80 6.84 6.07 6.57 -0.71 44 238 12,778 -7
30MAR26 170.00 C 6.11 6.12 5.21 5.90 -0.49 44 353 18,287 +46
30MAR26 172.50 C 5.19 5.45 4.70 5.22 -0.37 45 209 8,981 +39
30MAR26 175.00 C 4.62 5.00 4.22 4.62 -0.25 45 224 17,715 +114
30MAR26 177.50 C 4.23 4.31 3.70 3.97 -0.25 45 1,288 7,814 +135
30MAR26 180.00 C 3.63 3.95 3.25 3.48 -0.17 45 474 15,498 -92
30MAR26 182.50 C 3.04 3.35 3.04 3.00 -0.15 45 66 6,615 0
30MAR26 185.00 C 2.80 3.20 2.60 2.59 -0.12 45 123 7,278 0
30MAR26 187.50 C 2.39 2.63 2.28 2.22 -0.10 45 166 2,534 -24
30MAR26 190.00 C 2.26 2.40 2.08 1.90 -0.08 45 636 17,315 -117
30MAR26 192.50 C 1.88 2.10 1.88 1.62 -0.06 45 232 5,647 +232
30MAR26 195.00 C 1.79 1.91 1.64 1.38 -0.05 45 77 3,574 +4
30MAR26 197.50 C 1.51 1.51 1.51 1.17 -0.04 45 1 1,230 0
30MAR26 200.00 C 1.51 1.55 1.26 0.99 -0.03 45 710 14,612 +98
30MAR26 205.00 C 1.12 1.22 1.02 0.70 -0.02 45 188 2,576 +32
30MAR26 210.00 C 0.91 0.91 0.82 0.49 -0.01 45 149 2,883 -81
30MAR26 215.00 C 0.00 0.00 0.00 0.34 0.00 44 0 3,338 0
30MAR26 220.00 C 0.63 0.63 0.57 0.24 0.00 45 12 1,940 -10
30MAR26 225.00 C 0.52 0.52 0.52 0.16 0.00 44 24 2,706 -24
30MAR26 230.00 C 0.38 0.38 0.38 0.11 0.00 45 4 844 +4
30MAR26 235.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 414 0
30MAR26 240.00 C 0.31 0.31 0.31 0.05 0.00 45 10 4,775 -10
30MAR26 245.00 C 0.00 0.00 0.00 0.04 0.00 45 0 308 0
30MAR26 250.00 C 0.22 0.22 0.22 0.03 +0.01 46 100 1,068 +100
30MAR26 255.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 302 0
30MAR26 270.00 C 0.12 0.12 0.12 0.01 0.00 48 10 480 +10
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 880 0
29APR26 80.00 C 0.00 0.00 0.00 79.23 -2.76 68 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 76.74 -1.59 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 74.26 -1.41 62 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 71.85 -2.12 63 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 69.39 -1.26 61 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 66.94 -1.83 60 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 64.45 -2.99 57 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 62.01 -1.45 56 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 59.63 -2.11 56 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 57.20 -1.89 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 54.72 -1.99 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 52.33 -1.89 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 49.94 -1.93 50 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 47.48 -2.04 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 45.07 -1.78 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 42.73 -2.02 46 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 40.37 -1.75 45 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 37.95 -1.12 43 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 35.68 -2.59 42 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 33.54 -1.46 42 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 31.20 -0.69 40 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 29.28 -1.97 41 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 27.30 -1.82 41 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 25.39 -0.82 41 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 23.56 -2.27 41 0 438 0
29APR26 142.50 C 21.30 21.30 20.90 21.80 -2.20 41 3 341 +1
29APR26 145.00 C 0.00 0.00 0.00 20.13 -1.08 41 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 18.54 -1.02 41 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 16.52 -1.41 39 66 415 +66
29APR26 152.50 C 0.00 0.00 0.00 15.18 -1.39 40 0 164 0
29APR26 155.00 C 13.43 13.80 13.08 13.99 -1.79 40 126 453 +124
29APR26 157.50 C 12.52 13.19 11.88 12.80 -1.15 41 110 342 +108
29APR26 160.00 C 11.64 11.87 11.25 11.70 -1.63 41 112 1,994 +106
29APR26 162.50 C 10.79 10.86 10.78 10.70 -1.02 41 94 1,217 +94
29APR26 165.00 C 9.39 9.94 9.10 9.76 -1.33 41 134 2,775 +134
29APR26 167.50 C 8.57 9.01 8.57 8.94 -0.88 42 25 1,319 +25
29APR26 170.00 C 7.83 8.30 7.83 7.70 -1.28 40 2,020 4,557 +1,803
29APR26 172.50 C 0.00 0.00 0.00 7.34 -0.88 42 0 3,433 0
29APR26 175.00 C 6.73 6.73 6.33 6.59 -0.99 42 5 1,650 0
29APR26 177.50 C 0.00 0.00 0.00 5.90 -0.94 42 0 388 0
29APR26 180.00 C 5.80 5.95 5.20 5.27 -0.89 42 143 5,568 +7
29APR26 182.50 C 4.95 4.95 4.95 4.70 -0.84 42 1 381 0
29APR26 185.00 C 0.00 0.00 0.00 4.19 -0.78 42 0 605 0
29APR26 187.50 C 4.41 4.41 4.41 3.72 -0.73 42 3 394 0
29APR26 190.00 C 0.00 0.00 0.00 3.30 -0.68 42 0 539 0
29APR26 192.50 C 0.00 0.00 0.00 2.92 -0.63 42 0 273 0
29APR26 195.00 C 0.00 0.00 0.00 2.58 -0.59 42 0 412 0
29APR26 197.50 C 3.27 3.27 3.27 2.28 -0.54 42 1 329 -1
29APR26 200.00 C 0.00 0.00 0.00 2.01 -0.50 42 0 1,716 0
29APR26 205.00 C 0.00 0.00 0.00 1.55 -0.42 42 0 911 0
29APR26 210.00 C 0.00 0.00 0.00 1.19 -0.35 42 0 800 0
29APR26 215.00 C 0.00 0.00 0.00 0.91 -0.29 42 0 181 0
29APR26 220.00 C 1.38 1.38 1.26 0.69 -0.24 42 2 556 0
29APR26 225.00 C 0.00 0.00 0.00 0.52 -0.20 41 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.39 -0.16 41 0 500 0
29APR26 235.00 C 0.00 0.00 0.00 0.29 -0.13 41 0 382 0
29APR26 240.00 C 0.00 0.00 0.00 0.22 -0.10 41 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 41.25 -1.36 43 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 38.99 -0.39 42 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 36.84 -2.53 42 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 34.76 -1.91 42 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 32.75 -1.26 41 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 30.79 -1.81 41 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 28.93 -1.28 41 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 27.13 -1.68 41 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 25.39 -0.54 41 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 23.73 -1.07 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 22.14 -0.58 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 20.31 -2.22 40 0 0 0
28MAY26 150.00 C 17.54 19.30 17.54 18.60 -1.40 39 9 53 0
28MAY26 152.50 C 0.00 0.00 0.00 17.55 -1.55 41 0 163 0
28MAY26 155.00 C 16.26 16.49 15.25 16.43 -1.19 41 367 799 +283
28MAY26 157.50 C 14.50 15.39 14.44 15.19 -1.16 41 69 545 +69
28MAY26 160.00 C 14.07 14.07 14.07 13.73 -1.48 40 14 674 0
28MAY26 162.50 C 0.00 0.00 0.00 12.94 -1.13 41 0 284 0
28MAY26 165.00 C 11.81 11.81 11.81 12.18 -0.96 42 1 256 +1
28MAY26 167.50 C 0.00 0.00 0.00 11.31 -0.91 42 0 189 0
28MAY26 170.00 C 10.58 10.58 10.58 10.43 -0.95 42 505 711 +500
28MAY26 172.50 C 9.71 9.71 9.71 9.57 -0.90 42 12 176 -12
28MAY26 175.00 C 9.00 9.07 9.00 8.77 -0.86 42 31 115 -28
28MAY26 177.50 C 8.38 8.38 8.38 8.02 -0.82 42 10 159 -10
28MAY26 180.00 C 0.00 0.00 0.00 7.33 -0.77 42 0 133 0
28MAY26 182.50 C 0.00 0.00 0.00 6.69 -0.73 42 0 113 0
28MAY26 185.00 C 6.81 7.05 6.27 6.09 -0.70 42 203 402 +188
28MAY26 187.50 C 0.00 0.00 0.00 5.55 -0.65 42 0 145 0
28MAY26 190.00 C 5.85 6.00 5.46 5.04 -0.62 42 4 195 +1
28MAY26 192.50 C 0.00 0.00 0.00 4.58 -0.58 42 0 93 0
28MAY26 195.00 C 0.00 0.00 0.00 4.15 -0.55 42 0 51 0
28MAY26 197.50 C 4.59 4.59 4.59 3.77 -0.51 42 30 39 +30
28MAY26 200.00 C 0.00 0.00 0.00 3.41 -0.48 42 0 126 0
28MAY26 205.00 C 3.70 3.70 3.70 2.79 -0.41 42 1 920 0
28MAY26 210.00 C 3.21 3.22 3.21 2.27 -0.36 42 19 199 +19
28MAY26 215.00 C 2.70 2.70 2.69 1.84 -0.31 42 130 267 +130
28MAY26 220.00 C 0.00 0.00 0.00 1.49 -0.27 42 0 207 0
28MAY26 225.00 C 2.04 2.37 2.04 1.20 -0.23 42 190 310 +190
28MAY26 230.00 C 0.00 0.00 0.00 0.96 -0.20 42 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 0.77 -0.17 41 0 200 0
28MAY26 240.00 C 0.00 0.00 0.00 0.62 -0.14 42 0 34 0
28MAY26 245.00 C 0.00 0.00 0.00 0.49 -0.12 41 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 79.76 -2.23 61 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 77.33 -1.96 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 74.91 -1.72 59 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 72.49 -2.68 57 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 70.06 -2.99 56 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 67.65 -1.12 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 65.26 -2.18 53 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 62.84 -2.03 52 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 60.45 -1.88 50 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 58.07 -1.94 49 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 55.69 -1.02 48 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 53.35 -1.92 47 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 50.80 -1.48 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 48.51 -1.21 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 46.26 -2.45 43 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 44.25 -1.00 44 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 41.85 -0.76 42 0 2,241 0
29JUN26 122.50 C 0.00 0.00 0.00 39.76 -1.50 42 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 37.67 -2.63 41 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 35.66 -1.01 41 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 33.72 -2.54 41 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 31.86 -1.48 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 30.14 -2.21 41 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 28.46 -2.24 41 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 25.99 -2.66 39 0 1,457 0
29JUN26 142.50 C 0.00 0.00 0.00 25.17 -2.11 41 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 23.69 -0.52 41 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 21.81 -1.39 40 0 1,406 0
29JUN26 150.00 C 0.00 0.00 0.00 20.16 -2.52 40 0 17,986 0
29JUN26 152.50 C 0.00 0.00 0.00 18.99 -1.51 40 0 318 0
29JUN26 155.00 C 18.00 18.00 17.15 17.68 -1.55 40 13 1,256 +3
29JUN26 157.50 C 16.59 16.59 16.59 16.84 -1.44 41 2 1,505 0
29JUN26 160.00 C 14.97 14.97 14.97 15.72 -1.38 41 2 10,140 -2
29JUN26 162.50 C 0.00 0.00 0.00 14.87 -1.25 42 0 1,459 0
29JUN26 165.00 C 14.06 14.06 14.06 14.06 -0.84 42 300 2,241 +214
29JUN26 167.50 C 0.00 0.00 0.00 12.99 -0.99 42 0 961 0
29JUN26 170.00 C 12.54 12.54 11.40 12.16 -1.12 42 37 6,226 0
29JUN26 172.50 C 0.00 0.00 0.00 11.37 -0.91 42 0 3,333 0
29JUN26 175.00 C 0.00 0.00 0.00 10.54 -0.93 42 0 8,056 0
29JUN26 177.50 C 0.00 0.00 0.00 9.81 -0.85 42 0 711 0
29JUN26 180.00 C 9.00 9.00 9.00 9.09 -0.85 42 12 7,624 0
29JUN26 182.50 C 0.00 0.00 0.00 8.37 -0.84 42 0 923 0
29JUN26 185.00 C 0.00 0.00 0.00 7.75 -0.75 42 0 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 7.19 -0.71 42 0 712 0
29JUN26 190.00 C 6.84 6.84 6.84 6.63 -0.71 42 2 8,089 +2
29JUN26 192.50 C 6.94 6.95 6.94 6.07 -0.71 42 57 340 -3
29JUN26 195.00 C 0.00 0.00 0.00 5.62 -0.61 42 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 5.20 -0.57 42 0 318 0
29JUN26 200.00 C 5.48 5.50 5.38 4.78 -0.58 42 105 1,602 +41
29JUN26 205.00 C 0.00 0.00 0.00 4.02 -0.50 42 0 743 0
29JUN26 210.00 C 0.00 0.00 0.00 3.41 -0.46 42 0 1,281 0
29JUN26 215.00 C 3.68 4.00 3.68 2.84 -0.42 42 11 2,282 +1
29JUN26 220.00 C 0.00 0.00 0.00 2.41 -0.35 42 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 1.99 -0.35 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 1.69 -0.26 42 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.40 -0.26 42 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.17 -0.20 42 0 799 0
29JUN26 245.00 C 1.96 1.96 1.96 0.98 -0.18 42 65 1,015 +65
29JUN26 250.00 C 0.00 0.00 0.00 0.80 -0.18 42 0 1,903 0
29JUN26 255.00 C 0.00 0.00 0.00 0.68 -0.12 42 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.56 -0.12 42 0 581 0
29JUN26 265.00 C 0.00 0.00 0.00 0.46 -0.11 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 92 0
29JUN26 300.00 C 0.60 0.70 0.60 0.12 -0.03 42 6 322 +1
29SEP26 80.00 C 0.00 0.00 0.00 80.18 -1.81 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.80 -1.98 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.43 -2.34 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.07 -2.10 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.72 -2.33 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.30 -0.47 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 65.99 -1.45 48 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 63.70 -1.17 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 61.44 -2.03 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 59.21 -1.52 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.00 -0.23 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 54.84 -0.43 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.72 -2.13 45 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 50.57 -1.57 44 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 48.52 -2.38 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 46.55 -0.42 43 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 44.68 -1.98 43 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 42.62 -1.66 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 40.78 -1.38 42 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 39.02 -0.40 42 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 37.21 -2.16 42 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 35.58 -0.12 42 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 33.99 -1.56 42 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 32.47 -0.35 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 30.93 -0.12 42 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 29.46 -1.08 41 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 27.76 -0.56 41 0 2,529 0
29SEP26 147.50 C 0.00 0.00 0.00 26.36 -0.95 41 0 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 25.14 -1.32 41 0 966 0
29SEP26 152.50 C 0.00 0.00 0.00 23.92 -0.87 41 0 1,670 0
29SEP26 155.00 C 23.20 23.20 22.07 23.38 -1.40 42 4,006 5,557 +3,970
29SEP26 157.50 C 0.00 0.00 0.00 21.76 -1.17 41 0 1,109 0
29SEP26 160.00 C 19.80 19.80 19.80 20.62 -1.23 41 53 7,435 0
29SEP26 162.50 C 20.67 20.67 19.00 19.39 -1.45 41 2 426 +1
29SEP26 165.00 C 0.00 0.00 0.00 18.47 -1.39 41 0 3,153 0
29SEP26 167.50 C 17.91 17.91 17.91 17.88 -0.96 42 9 1,307 -9
29SEP26 170.00 C 17.49 17.49 17.34 16.74 -1.33 41 5 2,463 -1
29SEP26 172.50 C 0.00 0.00 0.00 16.14 -1.08 42 0 476 0
29SEP26 175.00 C 14.85 14.85 14.85 15.31 -1.11 42 4 6,690 -4
29SEP26 177.50 C 0.00 0.00 0.00 14.45 -1.18 42 0 3,427 0
29SEP26 180.00 C 0.00 0.00 0.00 13.64 -1.13 42 0 5,642 0
29SEP26 182.50 C 0.00 0.00 0.00 12.96 -1.02 42 0 335 0
29SEP26 185.00 C 12.85 12.85 12.85 12.27 -1.03 42 4 828 -4
29SEP26 187.50 C 0.00 0.00 0.00 11.58 -1.04 41 0 584 0
29SEP26 190.00 C 11.21 11.21 11.21 10.90 -1.04 41 1 722 -1
29SEP26 192.50 C 0.00 0.00 0.00 10.28 -0.97 41 0 135 0
29SEP26 195.00 C 10.18 10.70 10.18 9.75 -0.89 41 25 209 +19
29SEP26 197.50 C 0.00 0.00 0.00 9.23 -0.88 41 0 332 0
29SEP26 200.00 C 9.59 9.59 9.25 8.70 -0.88 41 3 6,027 -2
29SEP26 205.00 C 0.00 0.00 0.00 7.68 -0.85 41 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 6.89 -0.73 41 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 6.09 -0.75 41 0 216 0
29SEP26 220.00 C 0.00 0.00 0.00 5.39 -0.66 41 0 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 4.81 -0.60 41 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 4.24 -0.60 41 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 3.74 -0.53 41 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 3.34 -0.46 41 0 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 2.94 -0.47 41 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 2.58 -0.43 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 2.24 -0.41 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.03 -0.36 41 0 30 0
29SEP26 265.00 C 3.30 3.30 2.99 1.76 -0.36 41 73 352 +65
29SEP26 270.00 C 2.73 2.95 2.73 1.58 -0.27 41 10 199 +5
29SEP26 275.00 C 0.00 0.00 0.00 1.36 -0.30 41 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.19 -0.29 41 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 1.04 -0.27 41 0 357 0
29SEP26 290.00 C 2.13 2.13 2.13 0.93 -0.21 41 20 621 +20
29SEP26 295.00 C 0.00 0.00 0.00 0.82 -0.21 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.71 -0.21 41 0 157 0
30DEC26 80.00 C 0.00 0.00 0.00 81.27 -0.72 53 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 78.96 -1.40 52 0 0 0
30DEC26 85.00 C 75.30 75.30 75.30 76.67 -1.91 51 2 2 +2
30DEC26 87.50 C 0.00 0.00 0.00 74.39 -1.07 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 72.13 -0.92 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.91 -0.97 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 67.71 -0.36 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 65.55 -2.00 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 63.49 -0.47 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 61.39 -1.44 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 59.32 -2.06 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.28 -1.87 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.25 -0.38 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 53.30 -1.38 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 51.42 -2.00 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 49.53 -0.37 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.69 -0.17 43 0 36 0
30DEC26 122.50 C 0.00 0.00 0.00 45.88 -0.35 43 0 0 0
30DEC26 125.00 C 45.33 45.33 45.33 44.12 -1.21 42 2 28 +2
30DEC26 127.50 C 0.00 0.00 0.00 42.47 -0.10 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 40.82 -0.18 42 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 39.23 -0.08 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 37.68 -0.02 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 36.18 -0.17 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.74 -0.07 41 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 33.00 -1.48 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 31.95 -0.76 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 30.70 -0.37 41 0 1,165 0
30DEC26 150.00 C 28.30 28.30 28.30 29.44 -0.73 41 2 375 0
30DEC26 152.50 C 0.00 0.00 0.00 28.26 -1.06 41 0 136 0
30DEC26 155.00 C 0.00 0.00 0.00 27.14 -1.02 41 0 771 0
30DEC26 157.50 C 25.33 25.33 25.33 26.05 -0.19 41 5 402 0
30DEC26 160.00 C 24.60 24.60 24.20 24.87 -1.36 41 2 1,543 +1
30DEC26 162.50 C 0.00 0.00 0.00 23.89 -1.10 41 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 22.90 -1.03 41 0 392 0
30DEC26 167.50 C 0.00 0.00 0.00 21.88 -1.21 41 0 1,086 0
30DEC26 170.00 C 21.11 21.11 21.11 21.11 -1.05 42 2 8,299 0
30DEC26 172.50 C 19.65 19.88 19.65 20.30 -1.05 42 3 969 0
30DEC26 175.00 C 19.10 19.10 19.10 19.45 -1.20 41 2 312 0
30DEC26 177.50 C 0.00 0.00 0.00 18.49 -1.30 41 0 527 0
30DEC26 180.00 C 17.55 17.55 17.31 18.05 -0.85 42 5 1,873 +3
30DEC26 182.50 C 0.00 0.00 0.00 17.31 -0.83 42 0 38 0
30DEC26 185.00 C 16.54 16.54 16.17 16.56 -0.74 42 8 47 0
30DEC26 187.50 C 0.00 0.00 0.00 15.89 -0.71 42 0 34 0
30DEC26 190.00 C 15.55 15.99 15.55 15.23 -0.70 42 11 590 +11
30DEC26 192.50 C 15.00 15.00 15.00 14.57 -0.70 42 4 151 +4
30DEC26 195.00 C 14.19 14.50 14.19 13.91 -0.70 42 2 17 0
30DEC26 197.50 C 0.00 0.00 0.00 13.24 -0.71 42 0 2 0
30DEC26 200.00 C 12.73 13.30 12.73 12.66 -0.63 42 11 172 +4
30DEC26 205.00 C 11.75 11.75 11.75 11.64 -0.58 42 4 27 +4
30DEC26 210.00 C 0.00 0.00 0.00 10.62 -0.58 42 0 186 0
30DEC26 215.00 C 10.91 10.91 10.91 9.61 -0.57 42 1 65 0
30DEC26 220.00 C 9.80 9.80 9.53 8.85 -0.46 42 2 120 -1
30DEC26 225.00 C 0.00 0.00 0.00 8.09 -0.47 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 7.33 -0.47 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 6.68 -0.37 42 0 93 0
30DEC26 240.00 C 0.00 0.00 0.00 6.14 -0.36 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 5.59 -0.36 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.04 -0.37 41 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 4.62 -0.27 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.24 -0.27 41 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 3.86 -0.27 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.47 -0.28 41 0 106 0
30DEC26 275.00 C 0.00 0.00 0.00 3.18 -0.20 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.84 -0.28 41 0 29 0
30DEC26 285.00 C 0.00 0.00 0.00 2.59 -0.27 41 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.34 -0.27 41 0 5 0
30DEC26 295.00 C 3.63 3.63 3.63 2.11 -0.24 41 1 6 +1
30DEC26 300.00 C 3.50 3.50 3.50 1.95 -0.20 41 1 1,601 0
TOTAL CALL 42,419 716,429 +11,435
13FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 115 0 386 0
13FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
13FEB26 140.00 P 0.01 0.01 0.01 0.01 0.00 91 2 806 -2
13FEB26 142.50 P 0.01 0.01 0.01 0.01 0.00 79 200 1,495 0
13FEB26 145.00 P 0.01 0.01 0.01 0.01 0.00 68 6 1,043 0
13FEB26 147.50 P 0.06 0.06 0.05 0.01 -0.02 56 11 2,332 0
13FEB26 150.00 P 0.16 0.20 0.06 0.02 -0.08 48 262 2,407 +22
13FEB26 152.50 P 0.30 0.52 0.16 0.08 -0.19 46 550 1,653 +20
13FEB26 155.00 P 0.65 1.30 0.38 0.35 -0.30 46 871 2,088 +153
13FEB26 157.50 P 1.40 2.60 1.00 1.06 -0.27 46 1,469 1,050 -33
13FEB26 160.00 P 2.79 4.36 2.20 2.39 -0.01 48 224 994 -75
13FEB26 162.50 P 4.97 6.16 4.20 4.33 +0.44 51 538 1,091 +307
13FEB26 165.00 P 8.16 8.43 7.72 6.47 +0.70 45 14 587 -3
13FEB26 167.50 P 8.50 8.50 8.50 9.18 +1.23 78 10 26 -9
13FEB26 170.00 P 0.00 0.00 0.00 11.74 +1.42 98 0 3 -46
13FEB26 172.50 P 0.00 0.00 0.00 14.25 +1.81 114 0 12 -6
13FEB26 175.00 P 0.00 0.00 0.00 16.75 +1.84 128 0 0 0
13FEB26 177.50 P 0.00 0.00 0.00 19.24 +1.84 141 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 21.74 +1.84 155 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 24.24 +1.76 168 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 26.74 +1.84 180 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 29.24 +1.84 192 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 31.74 +1.84 204 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 34.24 +1.69 216 0 0 0
20FEB26 132.50 P 0.05 0.05 0.05 0.01 0.00 45 100 110 +100
20FEB26 135.00 P 0.10 0.10 0.10 0.01 -0.01 40 50 195 +30
20FEB26 137.50 P 0.13 0.13 0.13 0.02 -0.02 39 4 84 +4
20FEB26 140.00 P 0.20 0.21 0.15 0.04 -0.04 38 66 176 +36
20FEB26 142.50 P 0.29 0.32 0.22 0.10 -0.05 38 77 200 +77
20FEB26 145.00 P 0.41 0.50 0.33 0.21 -0.08 38 242 614 +242
20FEB26 147.50 P 0.72 0.84 0.53 0.42 -0.10 38 223 967 +191
20FEB26 150.00 P 0.96 1.38 0.88 0.76 -0.11 38 89 497 +60
20FEB26 152.50 P 1.67 2.12 1.41 1.30 -0.10 38 213 428 +125
20FEB26 155.00 P 2.56 3.10 2.00 2.06 -0.05 39 145 349 +88
20FEB26 157.50 P 3.18 4.44 3.15 3.12 +0.07 39 384 1,190 +214
20FEB26 160.00 P 5.00 5.62 4.99 4.44 +0.26 39 192 496 -137
20FEB26 162.50 P 7.00 7.60 6.10 6.03 +0.38 40 19 1,329 -6
20FEB26 165.00 P 0.00 0.00 0.00 7.89 +0.58 41 0 53 0
20FEB26 167.50 P 0.00 0.00 0.00 9.95 +0.77 42 0 16 0
20FEB26 170.00 P 0.00 0.00 0.00 12.19 +0.97 45 0 6 0
20FEB26 172.50 P 0.00 0.00 0.00 14.25 +0.83 41 0 12 0
20FEB26 175.00 P 18.35 18.35 18.35 16.75 +1.02 47 1 12 +1
20FEB26 177.50 P 19.30 19.30 19.30 19.24 +1.11 51 1 0 -1
20FEB26 180.00 P 0.00 0.00 0.00 21.74 +1.74 56 0 0 0
20FEB26 182.50 P 0.00 0.00 0.00 24.24 +1.36 61 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 117 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 214 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 375 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 517 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 808 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 58 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 0.12 0.13 0.10 0.01 0.00 51 191 9,961 -120
26FEB26 122.50 P 0.15 0.15 0.15 0.01 0.00 47 80 1,797 -60
26FEB26 125.00 P 0.14 0.14 0.14 0.01 -0.01 44 20 2,756 0
26FEB26 127.50 P 0.19 0.19 0.19 0.03 0.00 46 50 5,125 0
26FEB26 130.00 P 0.20 0.24 0.20 0.05 0.00 45 231 16,815 +223
26FEB26 132.50 P 0.30 0.30 0.30 0.08 -0.01 43 5 3,178 0
26FEB26 135.00 P 0.35 0.40 0.33 0.15 0.00 44 55 13,316 -1
26FEB26 137.50 P 0.47 0.48 0.40 0.25 0.00 44 131 5,377 +70
26FEB26 140.00 P 0.46 0.70 0.46 0.42 +0.01 44 862 17,185 +272
26FEB26 142.50 P 0.63 1.00 0.62 0.66 +0.02 44 1,349 4,425 -404
26FEB26 145.00 P 0.96 1.40 0.92 1.01 +0.05 44 746 6,589 -140
26FEB26 147.50 P 1.57 1.90 1.38 1.47 +0.08 44 966 8,064 -66
26FEB26 150.00 P 1.83 2.65 1.83 2.02 +0.11 43 1,982 7,717 +787
26FEB26 152.50 P 2.60 3.55 2.60 2.80 +0.20 44 766 6,691 +69
26FEB26 155.00 P 3.46 4.70 3.46 3.76 +0.30 44 825 7,768 -392
26FEB26 157.50 P 4.84 6.05 4.50 4.97 +0.49 45 807 5,564 -503
26FEB26 160.00 P 6.48 7.54 5.87 6.30 +0.59 45 1,664 13,949 +479
26FEB26 162.50 P 7.83 9.00 7.67 7.67 +0.88 44 55 2,931 -41
26FEB26 165.00 P 10.26 10.88 10.26 9.43 +0.64 45 15 7,705 +11
26FEB26 167.50 P 12.48 12.48 12.48 11.35 +0.82 47 1 1,843 -1
26FEB26 170.00 P 13.90 15.00 13.00 13.34 +0.93 47 48 3,514 +46
26FEB26 172.50 P 0.00 0.00 0.00 15.46 +1.05 49 0 1,820 0
26FEB26 175.00 P 18.40 18.78 17.55 17.70 +1.16 51 43 1,959 +23
26FEB26 177.50 P 19.65 19.80 19.65 20.01 +1.24 52 3 153 -2
26FEB26 180.00 P 0.00 0.00 0.00 21.74 +0.71 43 0 441 0
26FEB26 182.50 P 24.70 24.70 24.70 24.24 +0.77 47 1 66 0
26FEB26 185.00 P 28.77 28.77 28.77 26.74 +0.85 50 3 419 0
26FEB26 187.50 P 0.00 0.00 0.00 29.24 +0.87 54 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 31.74 +0.86 57 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 34.24 +1.69 61 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 36.41 +0.45 47 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 38.94 +0.42 53 0 50 0
26FEB26 200.00 P 0.00 0.00 0.00 41.41 +1.51 52 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 46.40 +0.18 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 51.40 0.00 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 56.40 -0.15 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 61.40 -0.18 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 66.40 -0.45 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 71.40 +0.69 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 76.40 -0.56 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 81.40 +1.42 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 86.40 -0.16 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 91.40 +0.16 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 96.40 -0.43 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 101.40 +0.87 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 106.40 -0.06 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 111.40 -0.16 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 116.40 -0.58 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 121.40 -0.09 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 126.40 -0.02 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 131.40 -0.05 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 136.40 +0.17 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 141.40 -0.39 0 0 0 0
30MAR26 65.00 P 0.02 0.02 0.02 0.01 0.00 83 17 1,989 -17
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 0.00 0.00 0.00 0.01 0.00 67 0 1,489 0
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 0.07 0.07 0.07 0.01 0.00 59 75 4,493 +75
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8,011 0
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 0.19 0.19 0.19 0.01 0.00 45 1 28,124 0
30MAR26 102.50 P 0.21 0.21 0.21 0.02 +0.01 45 50 2,128 +50
30MAR26 105.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.05 +0.02 45 0 5,389 0
30MAR26 110.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 16,563 0
30MAR26 112.50 P 0.00 0.00 0.00 0.11 +0.03 44 0 3,132 0
30MAR26 115.00 P 0.47 0.47 0.47 0.16 +0.04 44 2 5,629 0
30MAR26 117.50 P 0.53 0.53 0.53 0.24 +0.07 45 1 6,992 0
30MAR26 120.00 P 0.56 0.64 0.56 0.34 +0.09 45 217 14,997 -199
30MAR26 122.50 P 0.73 0.76 0.73 0.47 +0.11 45 2 4,319 0
30MAR26 125.00 P 0.87 0.90 0.77 0.65 +0.16 45 8 11,393 -1
30MAR26 127.50 P 1.10 1.10 0.91 0.86 +0.18 45 458 7,078 +355
30MAR26 130.00 P 1.20 1.35 1.10 1.11 +0.20 44 334 27,992 +26
30MAR26 132.50 P 1.36 1.61 1.36 1.39 +0.21 44 254 50,468 +147
30MAR26 135.00 P 1.65 2.01 1.65 1.75 +0.21 44 177 27,135 +122
30MAR26 137.50 P 2.16 2.42 2.07 2.22 +0.27 44 139 8,968 +118
30MAR26 140.00 P 2.46 3.08 2.46 2.73 +0.27 44 553 15,972 +191
30MAR26 142.50 P 3.29 3.70 3.17 3.36 +0.32 44 211 6,753 -24
30MAR26 145.00 P 3.96 4.52 3.70 4.06 +0.36 44 320 13,489 +2
30MAR26 147.50 P 4.92 5.34 4.62 4.84 +0.40 44 514 6,297 -71
30MAR26 150.00 P 5.57 6.38 5.57 5.73 +0.40 43 1,790 18,507 +390
30MAR26 152.50 P 6.86 7.58 6.53 6.72 +0.45 43 661 7,570 +464
30MAR26 155.00 P 7.87 8.72 7.63 7.83 +0.46 43 316 8,364 -213
30MAR26 157.50 P 9.15 10.00 8.87 9.03 +0.47 43 153 2,729 +34
30MAR26 160.00 P 10.69 11.40 10.35 10.77 +1.49 45 555 9,418 +124
30MAR26 162.50 P 12.83 12.92 11.90 11.94 +0.79 44 5 3,376 -2
30MAR26 165.00 P 13.85 14.63 13.40 13.50 +0.77 44 60 13,981 +5
30MAR26 167.50 P 0.00 0.00 0.00 15.53 +1.17 46 0 2,163 0
30MAR26 170.00 P 0.00 0.00 0.00 17.11 +2.03 46 0 8,031 0
30MAR26 172.50 P 18.60 19.05 18.60 19.09 +1.27 47 47 1,288 +47
30MAR26 175.00 P 0.00 0.00 0.00 20.97 +1.32 47 0 4,246 0
30MAR26 177.50 P 0.00 0.00 0.00 22.81 +1.20 47 0 1,147 0
30MAR26 180.00 P 0.00 0.00 0.00 24.97 +1.36 48 0 878 0
30MAR26 182.50 P 25.83 25.83 25.83 27.03 +1.34 49 1 399 +1
30MAR26 185.00 P 28.92 28.92 28.92 29.26 +1.43 50 40 1,008 +40
30MAR26 187.50 P 0.00 0.00 0.00 31.27 +1.33 49 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 33.57 +1.35 50 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 35.73 +1.32 50 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 38.12 +1.47 51 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 40.42 +1.50 52 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 42.88 +2.00 54 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 47.04 +0.49 49 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 51.88 +0.48 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 56.77 +0.22 52 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 61.70 +0.12 54 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 66.44 -0.41 49 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 71.40 +0.69 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 76.40 -0.56 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 81.40 +0.55 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 86.40 -0.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 91.40 +0.16 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 96.40 -0.49 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 101.40 +0.87 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.40 -0.06 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 111.40 -0.16 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 116.40 -0.58 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 121.40 -0.49 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 126.40 -0.02 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 131.40 -0.05 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 136.40 +0.17 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 141.40 -0.39 0 0 0 0
29APR26 80.00 P 0.11 0.11 0.11 0.01 0.00 50 80 1,359 +80
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 0.00 0.00 0.00 0.03 0.00 43 0 24 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 208 0
29APR26 100.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 526 0
29APR26 102.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 342 0
29APR26 105.00 P 0.45 0.45 0.45 0.12 -0.02 41 30 513 +30
29APR26 107.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 1,189 0
29APR26 110.00 P 0.57 0.57 0.57 0.25 -0.03 41 2 313 +2
29APR26 112.50 P 0.00 0.00 0.00 0.33 -0.04 41 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.46 -0.04 41 2 345 +2
29APR26 117.50 P 0.00 0.00 0.00 0.61 -0.04 42 0 341 0
29APR26 120.00 P 1.04 1.04 1.04 0.80 -0.04 42 1 895 0
29APR26 122.50 P 0.00 0.00 0.00 1.03 -0.05 42 2 957 0
29APR26 125.00 P 1.46 1.50 1.30 1.31 -0.01 42 306 3,979 +305
29APR26 127.50 P 1.82 1.83 1.82 1.62 +0.01 41 645 5,729 +600
29APR26 130.00 P 2.09 2.20 2.09 2.01 +0.05 42 583 2,652 +143
29APR26 132.50 P 2.52 2.55 2.52 2.35 -0.03 41 70 5,744 -10
29APR26 135.00 P 2.77 3.16 2.75 2.84 -0.03 41 96 4,345 +19
29APR26 137.50 P 3.69 3.69 3.28 3.41 0.00 41 142 2,765 +112
29APR26 140.00 P 4.38 4.40 3.90 4.04 -0.01 41 481 3,273 +391
29APR26 142.50 P 5.09 5.21 4.69 4.75 +0.04 41 283 2,329 +260
29APR26 145.00 P 5.92 6.10 5.38 5.55 +0.03 41 168 2,835 +8
29APR26 147.50 P 6.62 7.00 6.32 6.40 +0.07 41 111 1,134 +20
29APR26 150.00 P 7.38 8.03 7.17 7.50 +0.21 41 275 3,348 -49
29APR26 152.50 P 9.23 9.23 8.54 8.63 +0.35 41 34 1,428 0
29APR26 155.00 P 10.28 10.74 9.67 9.82 +0.47 41 169 1,182 -98
29APR26 157.50 P 11.31 11.95 10.97 11.03 +0.49 41 289 1,169 -41
29APR26 160.00 P 13.01 13.01 12.23 12.51 +0.66 42 53 2,550 -29
29APR26 162.50 P 0.00 0.00 0.00 13.98 +0.89 42 0 329 0
29APR26 165.00 P 16.27 16.43 16.27 15.69 +0.88 43 26 1,946 0
29APR26 167.50 P 17.98 18.10 17.14 17.14 +1.22 42 62 916 +60
29APR26 170.00 P 20.00 20.00 20.00 19.00 +0.92 43 1 864 +1
29APR26 172.50 P 0.00 0.00 0.00 20.76 +0.82 44 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 22.60 +1.06 44 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 24.45 +0.94 44 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 25.67 +0.03 41 0 175 0
29APR26 182.50 P 0.00 0.00 0.00 27.62 -0.09 41 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 29.60 -0.12 41 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 32.59 +1.14 46 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 34.70 +2.48 46 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 36.76 +0.70 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.92 +0.70 46 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 41.07 +0.57 46 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 43.31 +1.13 46 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 47.87 +1.18 46 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 52.63 +1.23 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 57.33 +0.78 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 62.08 +0.45 48 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 66.89 +0.04 49 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 71.74 +1.03 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 76.63 -0.34 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 81.54 -0.10 50 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 86.47 -0.43 50 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 91.40 +0.16 0 0 0 0
28MAY26 120.00 P 1.74 1.76 1.71 1.50 +0.02 42 71 279 +71
28MAY26 122.50 P 2.05 2.05 1.96 1.81 +0.02 41 29 573 +29
28MAY26 125.00 P 2.25 2.25 2.10 2.24 +0.09 42 31 632 +31
28MAY26 127.50 P 2.76 2.76 2.47 2.56 +0.04 41 31 396 +1
28MAY26 130.00 P 3.02 3.30 3.02 3.10 +0.13 41 3 728 +1
28MAY26 132.50 P 3.77 3.93 3.52 3.54 +0.09 41 150 773 +150
28MAY26 135.00 P 4.35 4.58 4.35 4.15 +0.12 41 166 1,534 +158
28MAY26 137.50 P 5.00 5.25 4.74 4.80 +0.13 41 399 1,082 +343
28MAY26 140.00 P 5.82 5.82 5.60 5.56 +0.22 41 309 929 +309
28MAY26 142.50 P 6.63 6.70 6.63 6.38 +0.23 41 63 1,668 0
28MAY26 145.00 P 0.00 0.00 0.00 7.32 +0.32 41 0 1,346 0
28MAY26 147.50 P 0.00 0.00 0.00 8.46 +0.47 41 0 1,130 0
28MAY26 150.00 P 9.27 9.27 9.27 9.40 +0.46 41 1 1,265 +1
28MAY26 152.50 P 11.25 11.25 11.25 10.58 +0.56 41 2 382 +2
28MAY26 155.00 P 12.44 12.44 12.44 11.79 +0.57 41 502 1,165 +502
28MAY26 157.50 P 0.00 0.00 0.00 13.14 +0.56 42 0 339 0
28MAY26 160.00 P 15.34 15.34 14.51 14.70 +0.84 42 12 495 +1
28MAY26 162.50 P 0.00 0.00 0.00 16.20 +0.86 43 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 17.69 +0.84 43 0 160 0
28MAY26 167.50 P 19.07 19.09 19.07 19.29 +0.85 43 115 192 +114
28MAY26 170.00 P 21.82 21.82 21.82 20.96 +0.85 43 63 153 +49
28MAY26 172.50 P 0.00 0.00 0.00 22.63 +0.85 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 24.42 +0.82 44 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 26.27 +0.87 44 1 0 -1
28MAY26 180.00 P 0.00 0.00 0.00 28.12 +0.95 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 30.06 +0.90 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 32.07 +0.94 45 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 34.10 +2.58 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 36.04 +0.94 45 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 38.30 +1.14 46 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 40.26 +2.04 45 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 42.50 +0.90 46 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 44.59 +0.97 46 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 49.01 +2.32 46 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 53.51 +2.11 46 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 58.09 +1.54 47 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 62.74 +1.11 47 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 67.49 +0.64 48 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 72.28 +1.57 49 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 76.99 +0.02 48 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 81.81 +0.17 49 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 86.67 -0.23 49 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 91.57 +0.10 49 0 0 0
29JUN26 80.00 P 0.36 0.36 0.36 0.04 0.00 42 2 2,959 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 780 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 6,651 0
29JUN26 87.50 P 0.47 0.47 0.47 0.11 0.00 42 40 505 +40
29JUN26 90.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 2,120 0
29JUN26 92.50 P 0.00 0.00 0.00 0.20 0.00 42 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.27 0.00 42 0 5,039 0
29JUN26 97.50 P 0.00 0.00 0.00 0.36 0.00 42 0 2,152 0
29JUN26 100.00 P 0.88 0.88 0.88 0.46 0.00 42 5 6,821 +5
29JUN26 102.50 P 0.00 0.00 0.00 0.60 0.00 42 0 1,996 0
29JUN26 105.00 P 0.00 0.00 0.00 0.76 +0.01 42 0 4,548 0
29JUN26 107.50 P 1.32 1.32 1.32 0.96 +0.01 42 4 4,106 +3
29JUN26 110.00 P 1.50 1.50 1.45 1.17 +0.02 42 2 4,483 0
29JUN26 112.50 P 0.00 0.00 0.00 1.46 +0.02 42 0 3,511 0
29JUN26 115.00 P 0.00 0.00 0.00 1.74 +0.01 42 0 6,225 0
29JUN26 117.50 P 0.00 0.00 0.00 2.12 +0.04 42 0 2,145 0
29JUN26 120.00 P 2.58 2.58 2.54 2.43 -0.05 41 2 10,648 0
29JUN26 122.50 P 0.00 0.00 0.00 2.86 +0.06 41 0 3,038 0
29JUN26 125.00 P 3.50 3.50 3.50 3.30 +0.02 41 2 7,950 +2
29JUN26 127.50 P 0.00 0.00 0.00 3.80 +0.07 41 0 2,142 0
29JUN26 130.00 P 4.70 4.73 4.29 4.42 +0.11 41 87 7,409 +34
29JUN26 132.50 P 5.30 5.35 4.92 5.07 +0.11 41 57 3,466 +1
29JUN26 135.00 P 6.14 6.14 5.59 5.74 +0.12 41 22 10,229 +19
29JUN26 137.50 P 6.80 6.80 6.21 6.56 +0.17 41 45 3,632 +5
29JUN26 140.00 P 7.81 7.81 7.02 7.37 +0.16 41 277 5,863 +277
29JUN26 142.50 P 8.13 8.13 8.13 8.24 +0.21 41 4 10,197 +4
29JUN26 145.00 P 9.65 9.65 9.65 9.24 +0.23 41 1 12,656 +1
29JUN26 147.50 P 10.65 10.65 10.65 10.25 +0.24 41 1 2,820 0
29JUN26 150.00 P 12.00 12.00 11.25 11.37 +0.36 41 23 13,385 +23
29JUN26 152.50 P 12.42 12.42 12.42 12.80 +0.64 41 1 1,808 +1
29JUN26 155.00 P 13.60 14.43 13.60 13.89 +0.51 41 10 3,213 +2
29JUN26 157.50 P 15.81 16.22 15.81 15.31 +0.76 41 75 1,110 -75
29JUN26 160.00 P 0.00 0.00 0.00 16.80 +0.72 41 0 8,195 0
29JUN26 162.50 P 0.00 0.00 0.00 18.22 +0.70 41 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 20.18 +1.15 43 0 6,777 0
29JUN26 167.50 P 0.00 0.00 0.00 21.38 +0.77 42 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 23.09 +0.85 42 0 561 0
29JUN26 172.50 P 0.00 0.00 0.00 24.83 +0.97 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 26.53 +0.79 43 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 28.42 +0.98 43 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 30.07 +0.82 42 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 32.02 +0.89 43 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 34.06 +1.23 44 0 366 0
29JUN26 187.50 P 37.17 37.17 37.17 36.03 +1.28 44 2 96 0
29JUN26 190.00 P 0.00 0.00 0.00 37.77 +0.84 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 39.81 +0.28 43 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 41.94 +0.96 44 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 44.05 +1.01 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 46.18 +0.38 44 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 50.39 +1.01 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 54.95 +1.23 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 59.33 +1.08 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 63.95 +2.19 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 68.35 +1.50 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.98 +0.50 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.67 +0.28 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 82.58 +0.94 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 87.15 +0.25 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.96 +0.49 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.79 -0.10 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.67 -0.17 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.55 +0.09 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 111.46 -0.10 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 116.40 -0.58 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 121.40 -0.49 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 126.40 -0.02 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 131.40 -0.19 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 136.40 +0.17 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.40 -0.39 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 1,056 0
29SEP26 82.50 P 0.84 0.84 0.84 0.29 -0.02 41 2 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.39 -0.02 41 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.48 -0.03 41 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 0.77 -0.02 41 0 617 0
29SEP26 95.00 P 0.00 0.00 0.00 0.96 -0.03 41 0 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.17 -0.03 41 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 1.39 -0.04 41 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.69 -0.04 41 0 151 0
29SEP26 105.00 P 0.00 0.00 0.00 1.99 -0.04 41 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 2.35 -0.04 41 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.76 -0.04 41 0 1,421 0
29SEP26 112.50 P 3.56 3.56 3.49 3.17 -0.04 41 14 1,459 +14
29SEP26 115.00 P 3.80 3.80 3.80 3.67 -0.03 41 2 6,045 0
29SEP26 117.50 P 0.00 0.00 0.00 4.22 -0.03 41 0 610 0
29SEP26 120.00 P 5.10 5.10 4.77 4.52 -0.28 40 103 3,090 +32
29SEP26 122.50 P 5.60 5.60 5.60 5.38 -0.04 41 1 1,162 +1
29SEP26 125.00 P 0.00 0.00 0.00 5.99 -0.09 41 0 2,616 0
29SEP26 127.50 P 0.00 0.00 0.00 6.66 +0.12 41 0 1,257 0
29SEP26 130.00 P 7.59 7.59 7.59 7.38 +0.13 41 14 7,476 +14
29SEP26 132.50 P 0.00 0.00 0.00 8.16 +0.14 41 0 1,790 0
29SEP26 135.00 P 9.44 9.60 9.42 8.97 +0.17 40 389 4,524 +324
29SEP26 137.50 P 10.35 10.44 10.35 9.95 +0.30 41 142 1,403 +93
29SEP26 140.00 P 8.66 11.44 8.66 11.05 +0.47 41 81 8,234 +81
29SEP26 142.50 P 0.00 0.00 0.00 12.00 +0.39 41 0 1,482 0
29SEP26 145.00 P 13.25 13.25 13.25 12.98 +0.34 41 1 8,813 -1
29SEP26 147.50 P 14.74 14.88 14.72 14.24 +0.47 41 312 2,025 +175
29SEP26 150.00 P 16.20 16.20 15.20 15.38 +0.43 41 3 9,258 +3
29SEP26 152.50 P 0.00 0.00 0.00 16.66 +0.55 41 0 2,791 0
29SEP26 155.00 P 0.00 0.00 0.00 18.05 +0.59 41 4,000 8,063 +3,941
29SEP26 157.50 P 0.00 0.00 0.00 19.46 +0.99 41 0 1,807 0
29SEP26 160.00 P 20.70 20.70 20.70 20.70 +0.50 41 2 6,823 0
29SEP26 162.50 P 0.00 0.00 0.00 22.33 +0.60 41 0 758 0
29SEP26 165.00 P 24.37 24.37 24.37 23.88 +0.68 41 5 3,018 -5
29SEP26 167.50 P 0.00 0.00 0.00 25.52 +0.75 42 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 27.13 +0.77 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 28.83 +1.76 42 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 30.41 +0.71 42 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 32.06 +0.02 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 33.86 +0.02 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 35.70 +0.08 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.58 +0.13 42 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 39.58 +1.50 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.43 +0.19 43 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 43.38 +1.07 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.39 +0.30 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 47.45 +1.66 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 49.38 +0.34 43 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 53.57 +0.53 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.71 +0.25 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 62.01 +1.31 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.32 +0.16 44 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 70.76 +1.50 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.22 +1.38 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.72 +1.44 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.37 +0.07 45 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 88.86 +0.98 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 93.57 +0.64 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 98.14 +0.52 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.84 +0.65 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 107.55 +1.05 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 112.29 +0.73 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.09 +0.11 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.91 +0.02 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.76 +0.34 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.64 +0.05 46 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 136.53 +0.30 46 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.46 -0.33 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.64 +0.03 41 0 946 0
30DEC26 82.50 P 0.00 0.00 0.00 0.79 +0.03 41 0 73 0
30DEC26 85.00 P 1.66 1.66 1.66 0.96 +0.05 41 1 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.17 +0.04 41 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.39 +0.05 41 0 279 0
30DEC26 92.50 P 0.00 0.00 0.00 1.66 +0.07 41 0 11 0
30DEC26 95.00 P 0.00 0.00 0.00 1.96 +0.07 41 0 2,056 0
30DEC26 97.50 P 0.00 0.00 0.00 2.27 +0.07 41 0 105 0
30DEC26 100.00 P 3.00 3.00 3.00 2.65 +0.10 41 4 887 +4
30DEC26 102.50 P 0.00 0.00 0.00 3.07 +0.10 41 0 32 0
30DEC26 105.00 P 0.00 0.00 0.00 3.50 +0.11 42 0 251 0
30DEC26 107.50 P 0.00 0.00 0.00 3.98 +0.15 41 600 670 +600
30DEC26 110.00 P 4.92 4.92 4.92 4.39 0.00 41 10 402 +10
30DEC26 112.50 P 0.00 0.00 0.00 5.10 +0.15 42 0 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.59 +0.08 41 0 458 0
30DEC26 117.50 P 0.00 0.00 0.00 6.30 +0.13 41 0 684 0
30DEC26 120.00 P 0.00 0.00 0.00 6.92 +0.16 41 0 1,552 0
30DEC26 122.50 P 0.00 0.00 0.00 7.59 +0.04 41 0 1,094 0
30DEC26 125.00 P 8.68 8.68 8.60 8.17 -0.06 41 28 768 +18
30DEC26 127.50 P 9.50 9.50 9.50 9.09 +0.08 41 5 2,074 -1
30DEC26 130.00 P 0.00 0.00 0.00 9.99 +0.22 41 0 7,696 0
30DEC26 132.50 P 11.25 11.26 11.18 10.79 +0.16 41 143 1,080 0
30DEC26 135.00 P 12.01 12.30 11.50 11.85 +0.30 41 398 1,491 +298
30DEC26 137.50 P 13.24 13.27 13.24 12.71 +0.27 41 60 2,111 0
30DEC26 140.00 P 14.31 14.31 13.45 13.68 +0.21 40 468 1,010 +468
30DEC26 142.50 P 0.00 0.00 0.00 14.79 +0.38 40 0 210 0
30DEC26 145.00 P 16.51 16.63 15.70 15.75 +0.20 40 181 3,928 +181
30DEC26 147.50 P 0.00 0.00 0.00 17.27 +0.60 41 0 465 0
30DEC26 150.00 P 18.90 19.15 18.50 18.45 +0.68 41 99 1,865 +93
30DEC26 152.50 P 20.25 20.25 20.25 19.67 +0.52 40 1 977 +1
30DEC26 155.00 P 0.00 0.00 0.00 21.25 +0.88 41 0 3,401 0
30DEC26 157.50 P 23.00 23.00 23.00 22.24 +0.36 40 1 218 +1
30DEC26 160.00 P 0.00 0.00 0.00 23.96 +1.06 41 0 2,807 0
30DEC26 162.50 P 0.00 0.00 0.00 25.47 +1.28 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 26.87 +0.52 41 0 6,264 0
30DEC26 167.50 P 28.23 28.23 28.23 28.23 +0.33 41 3 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 30.11 +0.66 41 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 31.75 +0.81 41 0 1,120 0
30DEC26 175.00 P 33.90 33.90 33.90 33.43 +0.82 41 10 208 +10
30DEC26 177.50 P 0.00 0.00 0.00 35.15 +0.86 41 0 163 0
30DEC26 180.00 P 36.50 37.50 36.50 36.78 +0.74 41 2 28 +1
30DEC26 182.50 P 0.00 0.00 0.00 38.58 -0.07 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 40.40 +0.66 42 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 42.27 +0.70 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.15 -0.01 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.05 +1.30 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.98 +0.75 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.93 +0.07 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.99 +1.19 43 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 55.92 +0.83 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 60.01 +1.15 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 64.17 +1.57 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.51 +1.88 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 72.75 +0.10 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 77.07 +2.19 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 81.50 +1.63 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 85.94 +0.31 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 90.43 +1.53 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.96 +0.06 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.52 +0.11 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.10 +0.70 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.73 +0.78 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.35 +0.20 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.04 +1.06 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.77 +0.88 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.54 +1.01 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.32 +0.73 45 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.13 +0.90 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.96 -0.29 45 0 96 0
TOTAL PUT 37,429 1,017,522 +13,531
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$ 13.28
26FEB26 7.50 C 0.00 0.00 0.00 5.90 +0.25 195 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.61 +0.21 168 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.29 +0.14 91 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.04 +0.14 84 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.79 +0.14 77 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.64 +0.24 147 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.29 +0.14 62 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.14 +0.24 130 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.79 +0.08 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.29 +0.14 0 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.80 +0.14 57 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.31 +0.13 53 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.86 +0.17 58 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.36 +0.08 44 0 323 0
26FEB26 12.50 C 0.00 0.00 0.00 0.99 +0.05 49 0 384 0
26FEB26 13.00 C 0.76 0.76 0.76 0.67 +0.03 49 2 194 -2
26FEB26 13.50 C 0.47 0.50 0.47 0.44 +0.01 51 4 408 -4
26FEB26 14.00 C 0.29 0.32 0.26 0.27 0.00 51 17 880 +5
26FEB26 14.50 C 0.21 0.21 0.16 0.16 0.00 52 180 286 -10
26FEB26 15.00 C 0.13 0.13 0.12 0.09 0.00 53 16 371 -2
26FEB26 15.50 C 0.08 0.08 0.07 0.05 0.00 54 11 254 -10
26FEB26 16.00 C 0.04 0.04 0.04 0.03 0.00 56 2 755 -2
26FEB26 16.50 C 0.03 0.03 0.03 0.01 -0.01 52 2 402 -2
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 75 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.39 +0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.29 +0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.19 +0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.09 +0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.99 +0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.89 +0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.79 +0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.69 +0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.59 +0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.53 +0.18 176 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.39 +0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.38 +0.23 197 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.28 +0.23 193 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.09 +0.13 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.00 +0.14 122 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.90 +0.14 119 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.80 +0.14 115 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.70 +0.14 112 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.60 +0.14 109 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.50 +0.14 105 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.40 +0.14 102 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.30 +0.14 98 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.05 +0.14 89 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.80 +0.14 77 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.55 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.30 +0.14 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.05 +0.14 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.80 +0.14 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.55 +0.14 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.31 +0.14 72 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.05 +0.14 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.90 +0.23 103 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.61 +0.19 87 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.31 +0.16 51 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.06 +0.13 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.82 +0.12 56 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.64 +0.20 77 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 +0.14 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.14 +0.17 68 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.85 +0.13 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.69 +0.28 67 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.43 +0.20 62 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.84 +0.01 37 0 15 0
30MAR26 11.00 C 2.59 2.59 2.59 2.43 +0.10 45 1 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.08 +0.12 50 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.71 +0.01 50 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.42 +0.09 52 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.15 +0.05 52 0 244 0
30MAR26 13.50 C 0.00 0.00 0.00 0.93 +0.05 53 0 273 0
30MAR26 14.00 C 0.73 0.78 0.73 0.74 +0.03 54 31 1,439 0
30MAR26 14.50 C 0.00 0.00 0.00 0.59 +0.04 54 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.45 +0.02 54 0 244 0
30MAR26 15.50 C 0.39 0.39 0.39 0.34 +0.02 54 1 243 0
30MAR26 16.00 C 0.31 0.33 0.31 0.26 +0.02 54 5 181 +4
30MAR26 16.50 C 0.24 0.24 0.23 0.19 +0.01 54 12 133 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 0.00 53 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 54 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 54 0 33 0
29APR26 8.75 C 0.00 0.00 0.00 4.64 +0.18 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.32 +0.10 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.14 +0.16 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.88 +0.08 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.69 +0.10 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.44 +0.16 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.05 +0.16 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.64 +0.13 49 0 4 0
29APR26 11.50 C 0.00 0.00 0.00 2.25 +0.09 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.03 +0.18 54 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.67 +0.07 51 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.41 +0.07 51 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 +0.05 52 0 388 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 +0.07 52 0 166 0
29APR26 14.50 C 0.00 0.00 0.00 0.85 +0.04 53 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.69 +0.03 52 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.57 +0.03 53 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.46 +0.02 52 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 +0.02 52 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.30 +0.02 52 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.24 +0.01 52 0 30 0
29APR26 18.00 C 0.28 0.28 0.28 0.19 +0.01 52 20 110 +14
29APR26 18.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.12 0.00 52 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.42 +0.15 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.16 +0.16 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.97 +0.15 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.87 +0.25 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.66 +0.26 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.14 +0.14 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.74 +0.10 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.41 +0.10 47 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.12 +0.10 49 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.86 +0.07 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.61 +0.08 50 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.40 +0.07 51 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.21 +0.06 51 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 1.05 +0.05 52 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.89 +0.05 52 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.75 +0.04 51 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.63 +0.03 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.03 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.44 +0.02 51 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.37 +0.02 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.62 +0.14 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.53 +0.15 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.40 +0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.38 +0.20 106 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.29 +0.21 107 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.12 +0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.10 +0.21 105 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.91 +0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.80 +0.11 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.70 +0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.60 +0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.53 +0.17 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.50 +0.21 92 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.30 +0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.16 +0.21 88 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.84 +0.14 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.59 +0.14 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.43 +0.22 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.18 +0.22 75 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.96 +0.28 76 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.72 +0.31 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.31 +0.14 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.10 +0.13 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.90 +0.20 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.64 +0.16 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.49 +0.25 59 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.15 +0.15 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.95 +0.17 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.69 +0.16 43 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.51 +0.16 48 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 +0.16 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.07 +0.16 47 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.87 +0.19 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.68 +0.17 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 +0.14 48 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 +0.12 48 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 +0.08 47 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 +0.12 49 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.01 +0.06 48 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.77 +0.05 48 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 +0.08 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.07 50 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 +0.07 51 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 1.09 +0.05 51 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.94 +0.03 51 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.03 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.70 +0.02 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.02 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 +0.02 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 +0.02 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.60 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.53 +0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.50 +0.21 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.32 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.16 +0.21 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.91 +0.20 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.59 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.43 +0.22 66 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.18 +0.22 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.96 +0.23 64 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.72 +0.29 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.36 +0.14 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.13 +0.14 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.94 +0.15 49 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.72 +0.19 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.52 +0.17 51 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.29 +0.17 50 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.05 +0.14 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.88 +0.14 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.67 +0.18 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.48 +0.18 50 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 +0.18 51 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 +0.17 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.91 +0.13 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.57 +0.14 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 +0.10 49 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.97 +0.14 49 3 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.70 +0.10 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 +0.09 49 3 55 +3
29SEP26 13.00 C 0.00 0.00 0.00 2.24 +0.10 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.03 +0.09 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.85 +0.08 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.69 +0.08 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.54 +0.07 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 +0.04 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 +0.04 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.13 +0.04 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 +0.03 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 +0.03 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 +0.03 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 +0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.66 +0.17 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.46 +0.20 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.26 +0.19 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.07 +0.18 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.85 +0.14 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.71 +0.18 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 +0.16 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.35 +0.16 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 +0.18 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.86 +0.14 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.60 +0.16 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 +0.16 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 +0.15 50 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.86 +0.15 50 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 +0.10 49 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 +0.10 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.23 +0.08 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 +0.08 50 0 601 0
30DEC26 15.00 C 2.00 2.00 2.00 1.92 +0.07 50 2 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.79 +0.07 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 +0.06 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 +0.05 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 +0.05 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 +0.04 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.20 +0.04 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 +0.04 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.93 +0.03 50 0 5 0
TOTAL CALL 312 21,964 -4
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 502 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 1,314 0
26FEB26 12.00 P 0.09 0.09 0.09 0.10 -0.05 51 10 723 -10
26FEB26 12.50 P 0.20 0.23 0.18 0.21 -0.08 50 28 595 -2
26FEB26 13.00 P 0.39 0.39 0.39 0.39 -0.11 51 8 354 0
26FEB26 13.50 P 0.70 0.70 0.61 0.66 -0.13 52 4 401 -4
26FEB26 14.00 P 0.00 0.00 0.00 0.99 -0.12 53 0 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.32 -0.22 46 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.84 -0.15 60 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.32 -0.14 67 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.78 -0.16 68 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.32 -0.04 85 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.72 -0.26 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.22 -0.22 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.81 -0.15 106 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.34 -0.11 120 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.80 -0.15 117 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.31 -0.14 126 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 148 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 9.00 P 0.03 0.03 0.03 0.01 -0.01 50 5 3,552 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 -0.02 54 0 194 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.05 52 0 214 0
30MAR26 11.50 P 0.30 0.30 0.30 0.29 -0.05 53 3 572 0
30MAR26 12.00 P 0.42 0.43 0.41 0.43 -0.07 53 9 459 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.60 -0.08 52 0 386 0
30MAR26 13.00 P 0.00 0.00 0.00 0.84 -0.09 53 0 356 0
30MAR26 13.50 P 0.00 0.00 0.00 1.11 -0.11 53 0 268 0
30MAR26 14.00 P 1.48 1.48 1.48 1.42 -0.13 54 1 265 0
30MAR26 14.50 P 0.00 0.00 0.00 1.77 -0.14 55 0 199 0
30MAR26 15.00 P 0.00 0.00 0.00 2.18 -0.12 57 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 -0.13 58 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.01 -0.13 59 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.40 -0.17 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.81 -0.26 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.23 -0.25 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.81 -0.17 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.37 -0.15 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.84 -0.12 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.33 -0.16 76 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 -0.02 52 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 -0.02 52 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 120 0
29APR26 11.00 P 0.32 0.32 0.32 0.32 -0.04 51 15 305 -15
29APR26 11.50 P 0.45 0.45 0.45 0.46 -0.04 51 1 316 +1
29APR26 12.00 P 0.00 0.00 0.00 0.62 -0.06 51 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 0.82 -0.08 51 0 140 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 -0.10 50 0 450 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 -0.09 51 0 249 0
29APR26 14.00 P 1.66 1.66 1.66 1.66 -0.13 53 10 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.01 -0.12 53 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.39 -0.11 55 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.74 -0.14 54 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 -0.10 56 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.61 -0.11 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.05 -0.14 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.51 -0.14 60 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.97 -0.15 61 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.41 -0.11 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.84 -0.19 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.33 -0.16 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.01 50 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 -0.02 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.32 -0.03 50 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.44 -0.04 50 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.59 -0.05 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.77 -0.05 50 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.97 -0.07 49 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.22 -0.11 49 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.51 -0.11 50 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.81 -0.14 51 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.18 -0.11 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.55 -0.11 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.93 -0.10 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.33 -0.11 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.73 -0.12 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.17 -0.07 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.61 -0.13 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.06 -0.14 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.50 -0.13 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.88 -0.23 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.33 -0.21 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 51 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 50 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.01 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.04 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 -0.03 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.05 49 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 -0.06 49 0 472 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 -0.08 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.17 -0.08 50 0 52 0
29JUN26 13.00 P 1.44 1.44 1.44 1.44 -0.08 51 3 138 -3
29JUN26 13.50 P 1.70 1.70 1.70 1.70 -0.11 50 15 90 +15
29JUN26 14.00 P 0.00 0.00 0.00 2.01 -0.12 51 0 127 0
29JUN26 14.50 P 0.00 0.00 0.00 2.35 -0.12 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.71 -0.12 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.08 -0.12 53 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 -0.12 53 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 3.88 -0.12 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.29 -0.13 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.72 -0.14 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.15 -0.15 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.59 -0.17 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.05 -0.17 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.44 -0.25 54 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 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.04 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.04 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.04 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.76 -0.06 49 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 -0.07 49 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.07 49 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.38 -0.08 50 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.63 -0.09 50 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 -0.10 50 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 -0.11 50 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 -0.11 51 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 -0.12 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 -0.12 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.52 -0.14 51 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 3.94 -0.13 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.31 -0.12 52 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.71 -0.15 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 -0.16 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.50 -0.20 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 -0.18 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 -0.20 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.78 -0.22 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.49 -0.03 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.04 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.04 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 -0.06 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 -0.07 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.69 -0.08 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.95 -0.08 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 -0.09 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.53 -0.09 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 -0.11 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 -0.11 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 -0.12 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.87 -0.12 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 -0.13 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 -0.14 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.02 -0.13 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 -0.13 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.82 -0.14 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.24 -0.14 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 -0.14 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.08 -0.15 54 0 0 0
TOTAL PUT 112 28,499 -11
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 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.30 +0.02 200 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 0.00 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.98 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.90 +0.02 169 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 0.00 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.48 0.00 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.18 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.03 +0.05 137 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.83 +0.05 123 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.68 -0.01 0 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.63 +0.04 110 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.53 +0.04 104 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.43 +0.04 97 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.32 +0.03 85 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.22 +0.03 79 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.97 +0.01 65 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.72 +0.03 50 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.47 -0.01 36 0 645 0
26FEB26 6.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 427 0
26FEB26 6.25 C 0.14 0.17 0.12 0.16 -0.02 39 31 1,054 -25
26FEB26 6.50 C 0.07 0.07 0.06 0.09 0.00 42 55 659 -20
26FEB26 6.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,361 0
26FEB26 7.00 C 0.03 0.03 0.01 0.02 0.00 44 227 2,003 +82
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 974 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 923 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.52 +0.03 133 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.39 -0.04 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.30 0.00 101 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.04 +0.06 120 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.90 +0.01 84 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.40 +0.01 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.33 +0.04 83 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.20 0.00 57 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.11 +0.02 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.03 +0.05 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.88 -0.02 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.83 +0.03 64 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.72 +0.02 56 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.63 +0.02 57 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 +0.04 63 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 +0.01 50 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.33 -0.03 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.22 +0.01 40 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.06 +0.05 53 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.83 +0.02 46 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.64 -0.02 44 0 279 0
30MAR26 6.00 C 0.46 0.46 0.46 0.50 -0.01 45 10 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.38 -0.01 45 0 127 0
30MAR26 6.50 C 0.26 0.28 0.26 0.29 -0.01 47 5 325 -1
30MAR26 6.75 C 0.20 0.24 0.20 0.22 0.00 48 14 440 +4
30MAR26 7.00 C 0.14 0.14 0.13 0.16 0.00 48 9 1,065 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.11 0.00 47 0 1,458 0
30MAR26 7.50 C 0.08 0.10 0.08 0.08 0.00 48 16 481 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 49 0 401 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 50 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 50 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 0.02 0.02 0.02 0.01 0.00 51 3 409 -3
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 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 3.52 +0.03 99 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.42 -0.01 95 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.30 0.00 67 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.13 +0.04 89 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.04 +0.05 90 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.90 0.00 48 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.82 +0.03 72 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.43 +0.03 64 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.33 +0.02 61 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.18 +0.04 71 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.06 +0.02 62 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.96 +0.02 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.84 +0.03 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.76 +0.03 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.65 -0.02 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.57 -0.03 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.46 +0.01 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.39 0.00 47 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.31 +0.01 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.91 -0.02 44 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.77 -0.01 46 0 378 0
29APR26 6.00 C 0.65 0.65 0.65 0.63 -0.01 46 2 811 0
29APR26 6.25 C 0.54 0.54 0.52 0.52 0.00 47 17 850 +15
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 0.34 -0.01 48 0 340 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 804 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 -0.01 48 0 875 0
29APR26 7.50 C 0.20 0.20 0.20 0.16 -0.01 47 10 904 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 49 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 44 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 1.83 +0.04 56 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.72 +0.01 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.65 +0.02 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 +0.02 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.46 -0.04 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.38 0.00 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.03 +0.03 48 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 0.00 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.01 49 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.01 48 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 0.25 -0.01 48 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.01 48 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 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.53 +0.03 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.43 0.00 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.33 +0.03 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.22 +0.01 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.14 +0.03 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.04 +0.02 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.94 +0.02 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.84 +0.02 56 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.76 +0.01 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.65 +0.02 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.57 +0.04 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.47 0.00 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.39 +0.04 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.28 +0.02 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.19 -0.01 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.11 +0.03 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.01 -0.02 50 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.93 +0.01 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.87 +0.01 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 +0.01 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.69 +0.02 50 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.60 +0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 -0.02 48 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.44 -0.03 47 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.27 0.00 48 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.12 +0.03 48 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.94 -0.02 46 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.81 -0.01 46 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 0.00 47 0 454 0
29JUN26 6.50 C 0.60 0.60 0.60 0.62 0.00 48 1 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 0.00 48 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.01 48 0 61 0
29JUN26 7.25 C 0.41 0.41 0.41 0.39 -0.01 48 2 58 +2
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.01 48 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 0.00 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 0.00 48 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 0.00 49 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 0.00 48 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 49 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 3.56 +0.01 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.47 +0.01 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.37 +0.01 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.28 -0.01 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.19 0.00 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.10 +0.02 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.00 +0.01 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.91 +0.01 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.83 +0.02 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.73 +0.01 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.64 +0.01 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.54 0.00 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.47 +0.01 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.38 +0.01 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.29 -0.02 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.22 -0.01 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.14 -0.01 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.05 -0.02 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.98 -0.01 49 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 1.85 +0.03 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 +0.01 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 +0.01 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 +0.02 48 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 -0.01 47 0 0 0
29SEP26 6.00 C 1.01 1.02 1.01 1.07 +0.01 48 90 98 +60
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.01 48 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 0.67 0.68 0.67 0.70 0.00 49 90 167 +90
29SEP26 7.25 C 0.00 0.00 0.00 0.63 0.00 49 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 0.00 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.01 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.44 0.00 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 0.00 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 0.00 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 +0.01 49 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.01 49 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 0.00 49 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.60 -0.01 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.50 -0.02 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.42 -0.01 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.33 -0.01 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.24 0.00 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.15 0.00 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 0.00 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.89 -0.01 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.81 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.73 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.65 0.00 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.57 0.00 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.48 -0.02 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.42 -0.01 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.35 +0.01 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.27 0.00 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.20 0.00 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.12 -0.01 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.04 -0.02 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 -0.02 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 -0.01 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.01 49 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 0.00 49 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 0.00 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 0.00 49 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.02 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 0.00 49 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 0.00 50 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 0.77 -0.01 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.01 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.01 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 -0.02 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 5 0
TOTAL CALL 582 31,412 +205
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
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 0.00 107 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 504 0
26FEB26 5.50 P 0.02 0.02 0.02 0.02 0.00 44 2 636 0
26FEB26 5.75 P 0.04 0.04 0.04 0.05 0.00 41 5 1,149 -5
26FEB26 6.00 P 0.14 0.14 0.10 0.12 0.00 41 155 760 -5
26FEB26 6.25 P 0.00 0.00 0.00 0.24 -0.01 42 0 1,102 0
26FEB26 6.50 P 0.42 0.42 0.42 0.41 -0.01 44 3 747 -3
26FEB26 6.75 P 0.00 0.00 0.00 0.62 -0.01 47 0 586 0
26FEB26 7.00 P 0.87 0.87 0.87 0.85 +0.02 51 50 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.07 -0.03 0 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.61 +0.02 84 0 272 0
26FEB26 8.00 P 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.38 +0.04 119 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.85 0.00 117 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.11 +0.02 130 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.35 +0.01 129 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.59 0.00 127 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.84 0.00 133 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 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 59 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 48 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 49 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 49 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 49 0 774 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 0.00 47 0 1,396 0
30MAR26 5.75 P 0.19 0.19 0.19 0.21 -0.01 46 5 193 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.32 0.00 47 0 566 0
30MAR26 6.25 P 0.00 0.00 0.00 0.45 0.00 48 0 33 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 -0.01 48 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.78 +0.02 49 0 209 0
30MAR26 7.00 P 1.04 1.04 1.04 0.96 -0.02 48 50 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.19 +0.05 52 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 -0.01 54 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.63 -0.01 53 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.85 -0.02 51 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.38 +0.03 68 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.61 -0.01 67 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.88 +0.03 77 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.11 +0.01 75 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.35 +0.01 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.59 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.85 +0.01 82 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 83 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.00 49 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 48 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 0.00 49 0 62 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 0.00 48 0 319 0
29APR26 5.50 P 0.24 0.24 0.24 0.23 0.00 47 2 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 -0.01 46 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.43 0.00 47 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.56 -0.01 47 0 1,002 0
29APR26 6.50 P 0.00 0.00 0.00 0.71 -0.01 48 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.88 -0.02 48 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.08 0.00 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 0.00 51 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.49 0.00 53 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.66 -0.05 47 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 2.15 -0.02 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.42 +0.06 61 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.66 +0.01 63 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.91 0.00 67 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.14 +0.02 66 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.38 +0.01 68 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.59 -0.02 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.85 -0.01 66 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 0.00 48 0 0 0
28MAY26 6.00 P 0.56 0.56 0.56 0.52 -0.01 48 2 52 +2
28MAY26 6.25 P 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.81 0.00 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.33 -0.03 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 -0.03 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.77 -0.01 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.98 -0.01 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.19 -0.03 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.43 -0.02 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.68 -0.01 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.91 0.00 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 55 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 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 49 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 48 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 49 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 49 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 0.00 48 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 0.00 48 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 0.00 48 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 -0.01 48 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.01 47 0 524 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.01 47 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 -0.01 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 -0.01 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 -0.01 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.23 -0.02 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.42 -0.01 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 -0.01 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.83 -0.01 51 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.04 -0.01 52 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 2.49 +0.01 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.70 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.93 -0.01 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.15 -0.03 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.41 +0.01 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.62 -0.02 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.88 0.00 58 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 0.08 +0.01 50 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 0.12 +0.01 49 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 0.00 48 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 0.00 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 49 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 0.25 +0.01 49 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 0.00 48 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.01 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 0.00 48 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 0.00 48 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.01 48 0 17 0
29SEP26 6.00 P 0.78 0.78 0.78 0.79 0.00 48 50 60 -5
29SEP26 6.25 P 0.00 0.00 0.00 0.93 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 -0.01 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 0.00 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 -0.01 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.60 -0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.79 -0.02 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 -0.01 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 0.00 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 0.00 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.04 -0.02 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.27 -0.02 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.52 +0.01 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.72 -0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.98 +0.02 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 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 0.00 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 49 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 49 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.01 49 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.01 49 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 49 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 0.00 49 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 0.00 49 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 0.00 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 23 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.01 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.01 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.01 48 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 0.00 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.01 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.01 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.01 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.01 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 -0.02 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.02 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.03 50 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.32 -0.03 50 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.54 -0.01 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 -0.02 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 -0.02 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.17 -0.01 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.38 -0.02 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.59 -0.02 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 -0.02 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.03 -0.02 53 0 0 0
TOTAL PUT 324 30,702 -11
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$ 55.36
26FEB26 41.00 C 0.00 0.00 0.00 14.52 +0.27 85 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.41 +0.16 51 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.39 +0.13 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.39 -0.20 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.39 +0.13 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.39 -0.14 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.40 +0.15 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.63 +0.36 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.41 -0.03 0 0 0 0
26FEB26 50.00 C 5.30 5.30 5.30 5.42 +0.16 21 3 95 -3
26FEB26 52.50 C 0.00 0.00 0.00 2.89 +0.03 0 0 321 0
26FEB26 55.00 C 0.88 0.88 0.88 0.90 +0.01 15 1 526 0
26FEB26 57.50 C 0.12 0.12 0.12 0.10 -0.02 15 5 261 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 18 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.59 +0.38 93 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.56 +0.29 85 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.52 +0.27 73 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.37 +0.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.39 +0.07 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.48 +0.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.40 +0.07 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.68 +0.35 70 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.49 +0.21 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.43 +0.14 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.43 +0.14 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.65 +0.45 53 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 14.52 +0.21 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.45 +0.13 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.45 +0.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.58 -0.01 34 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.51 +0.15 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.53 0.00 20 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.53 +0.12 17 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.63 +0.13 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.60 +0.12 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.55 +0.02 13 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 3.43 +0.13 18 0 131 0
30MAR26 55.00 C 0.00 0.00 0.00 1.68 +0.05 17 0 408 0
30MAR26 57.50 C 0.00 0.00 0.00 0.71 +0.02 18 0 399 0
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 350 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 0.00 18 0 189 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.61 +0.20 21 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.56 +0.22 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.59 0.00 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.62 +0.26 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.66 +0.13 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.69 +0.26 19 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.69 +0.12 17 0 3 0
29APR26 49.00 C 6.72 6.72 6.72 6.79 +0.31 19 1 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.84 +0.26 17 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.76 +0.04 17 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.20 +0.07 18 0 26 0
29APR26 57.50 C 1.17 1.19 1.17 1.15 +0.03 18 44 154 +29
29APR26 60.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 57 0
29APR26 62.50 C 0.00 0.00 0.00 0.22 0.00 19 0 54 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 0.00 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 13.67 +0.26 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.87 +0.53 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.90 +0.31 28 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.77 +0.41 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.75 +0.22 15 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.80 +0.35 17 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.69 -0.06 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.24 +0.13 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.37 +0.49 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.15 +0.10 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.64 +0.07 18 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.58 +0.05 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.45 +0.01 19 0 7 0
28MAY26 65.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 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 21.48 +0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.42 +0.08 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.68 +0.32 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.52 +0.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.51 +0.19 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.58 +0.15 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.65 +0.17 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.64 +0.10 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.67 +0.26 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.93 +0.37 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.01 +0.39 24 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.78 +0.11 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.75 -0.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.82 +0.13 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.96 +0.13 14 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.48 +0.37 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.67 +0.41 21 0 1,763 0
29JUN26 52.50 C 0.00 0.00 0.00 4.57 +0.08 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.13 +0.06 19 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.03 +0.02 19 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.32 +0.02 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 +0.01 20 0 53 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 12 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 0.00 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 0.00 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 15.65 +0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.73 +0.19 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.73 +0.08 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.93 +0.37 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.01 +0.21 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.99 +0.14 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.09 +0.22 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.23 +0.03 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.42 +0.16 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.67 +0.16 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.96 +0.13 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.34 +0.13 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.99 +0.13 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.92 +0.13 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.08 +0.04 21 0 95 0
29SEP26 62.50 C 1.41 1.41 1.41 1.52 +0.09 21 1 1 +1
29SEP26 65.00 C 0.00 0.00 0.00 1.03 +0.07 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 +0.06 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.03 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.88 +0.23 10 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.98 +0.11 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.07 +0.08 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.22 +0.09 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.44 +0.12 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.68 +0.11 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.95 +0.11 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.26 +0.10 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.59 +0.09 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.26 +0.27 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.78 +0.06 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.71 +0.05 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.82 +0.03 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.16 +0.03 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.66 +0.02 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 +0.01 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 +0.01 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
TOTAL CALL 55 9,396 +27
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
26FEB26 50.00 P 0.03 0.03 0.03 0.01 0.00 23 20 198 +20
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.03 16 0 366 0
26FEB26 55.00 P 0.53 0.53 0.53 0.50 -0.11 15 5 442 0
26FEB26 57.50 P 0.00 0.00 0.00 2.26 -0.10 18 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 4.64 -0.30 0 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.16 -0.14 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.64 -0.45 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.15 -0.15 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.64 -0.16 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.25 -0.05 78 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.02 +0.22 106 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.14 -0.16 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 64 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 53 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,157 0
30MAR26 46.00 P 0.09 0.09 0.09 0.01 0.00 22 60 333 +60
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 0.00 19 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 48 0
30MAR26 50.00 P 0.19 0.19 0.19 0.08 -0.02 18 30 457 +28
30MAR26 52.50 P 0.00 0.00 0.00 0.39 -0.05 18 0 361 0
30MAR26 55.00 P 1.27 1.27 1.24 1.23 -0.09 18 6 152 +6
30MAR26 57.50 P 0.00 0.00 0.00 2.75 -0.14 19 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 4.87 -0.16 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.16 -0.36 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.64 -0.45 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.17 -0.50 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.25 -0.05 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.02 +0.22 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.14 -0.62 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 20 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.71 -0.06 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.65 -0.09 19 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.12 -0.13 19 0 30 0
29APR26 60.00 P 0.00 0.00 0.00 5.08 -0.15 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.18 -0.34 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.64 -0.45 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.17 -0.50 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.61 +0.31 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.02 +0.22 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.14 -0.62 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 1.02 -0.06 19 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.01 -0.09 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 3.44 -0.12 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.30 -0.14 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.50 -0.02 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.65 -0.44 19 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.17 -0.50 24 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.61 +0.31 41 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.02 +0.22 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.14 -0.62 0 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 29 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 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 0.00 20 0 65 0
29JUN26 45.00 P 0.30 0.30 0.30 0.11 -0.01 20 5 46 +5
29JUN26 46.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.49 -0.05 20 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.68 -0.05 20 0 126 0
29JUN26 52.50 P 0.00 0.00 0.00 1.36 -0.07 20 0 61 0
29JUN26 55.00 P 2.48 2.48 2.48 2.40 -0.10 20 10 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.82 -0.13 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.59 -0.15 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.67 -0.16 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.71 -0.38 20 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.38 -0.29 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.61 +0.31 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.02 +0.22 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.15 -0.61 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 0.00 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 65 0
29SEP26 45.00 P 0.52 0.52 0.52 0.43 +0.01 21 2 29 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.57 +0.01 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 +0.01 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.93 0.00 21 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 1.18 +0.01 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.46 +0.01 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.33 0.00 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.49 -0.01 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.93 -0.03 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.61 -0.04 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.50 -0.07 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.58 -0.10 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.82 -0.11 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.18 -0.13 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.66 -0.16 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.05 -0.15 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.39 -0.37 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.09 -0.05 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.33 -0.05 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.61 -0.05 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.92 -0.06 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.85 -0.07 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.03 -0.10 22 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.45 -0.12 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.09 -0.13 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.93 -0.14 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.94 -0.14 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.09 -0.15 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.35 -0.16 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.73 -0.16 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.09 -0.20 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.44 -0.32 28 0 0 0
TOTAL PUT 138 8,958 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 83.50
26FEB26 55.00 C 0.00 0.00 0.00 28.56 -0.76 59 0 0 0
26FEB26 57.50 C 25.71 25.78 25.71 26.06 -0.71 0 50 52 -8
26FEB26 60.00 C 23.21 23.28 23.21 23.57 -0.70 58 60 30 -30
26FEB26 62.50 C 0.00 0.00 0.00 21.07 -0.74 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.57 -0.77 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.07 -1.21 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.51 -0.75 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 11.08 -0.71 24 0 380 0
26FEB26 75.00 C 0.00 0.00 0.00 8.57 -1.02 0 0 468 0
26FEB26 77.50 C 0.00 0.00 0.00 6.32 -0.55 30 0 2,655 0
26FEB26 80.00 C 4.10 4.12 3.85 4.14 -0.46 28 90 1,865 0
26FEB26 82.50 C 2.10 2.36 2.05 2.35 -0.44 27 1,103 2,203 +751
26FEB26 85.00 C 0.97 1.20 0.91 1.17 -0.32 27 799 1,336 +573
26FEB26 87.50 C 0.47 0.55 0.47 0.53 -0.18 27 146 804 -45
26FEB26 90.00 C 0.27 0.27 0.23 0.19 -0.10 27 15 1,523 +11
26FEB26 92.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.86 -0.44 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.63 -0.77 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.33 -0.59 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.41 -0.68 69 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 21.11 -0.83 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.35 -0.04 54 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.85 -0.43 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.03 -0.61 34 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 12.11 -0.24 39 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 9.95 +0.07 37 0 173 0
30MAR26 77.50 C 0.00 0.00 0.00 7.75 -0.69 33 0 458 0
30MAR26 80.00 C 5.78 5.78 5.78 6.07 -0.28 33 30 784 0
30MAR26 82.50 C 4.41 4.41 4.41 4.61 -0.27 33 15 917 0
30MAR26 85.00 C 3.08 3.08 3.08 3.42 -0.21 33 5 3,315 +5
30MAR26 87.50 C 0.00 0.00 0.00 2.52 -0.18 33 0 1,525 0
30MAR26 90.00 C 1.58 1.58 1.58 1.79 -0.10 34 10 3,690 -10
30MAR26 92.50 C 1.12 1.29 1.12 1.22 -0.07 33 8 1,106 +8
30MAR26 95.00 C 0.00 0.00 0.00 0.82 -0.04 33 0 1,157 0
30MAR26 97.50 C 0.00 0.00 0.00 0.53 -0.02 33 0 511 0
30MAR26 100.00 C 0.50 0.50 0.50 0.34 -0.01 33 30 361 +30
30MAR26 102.50 C 0.00 0.00 0.00 0.21 0.00 33 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 0.00 33 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 0.00 33 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 34 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 34 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 28.89 -0.88 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.44 -1.10 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.41 -0.92 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.08 -0.09 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.63 -0.12 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.85 -0.52 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.51 -0.54 32 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.54 -0.07 34 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.34 -0.33 31 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 8.60 -0.29 32 0 2,062 0
29APR26 80.00 C 6.80 6.80 6.80 7.00 -0.31 32 10 597 -10
29APR26 82.50 C 0.00 0.00 0.00 5.61 -0.28 32 0 370 0
29APR26 85.00 C 4.39 4.41 4.39 4.41 -0.53 32 18 311 +1
29APR26 87.50 C 3.50 3.50 3.43 3.44 -0.30 32 218 430 +53
29APR26 90.00 C 2.72 2.72 2.62 2.68 -0.26 32 5 398 -3
29APR26 92.50 C 2.05 2.05 2.05 2.02 -0.26 32 2 125 0
29APR26 95.00 C 1.60 1.60 1.60 1.49 -0.21 32 17 258 0
29APR26 97.50 C 0.00 0.00 0.00 1.09 -0.17 32 0 350 0
29APR26 100.00 C 0.00 0.00 0.00 0.78 -0.14 32 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.55 -0.11 32 0 6 0
29APR26 105.00 C 0.00 0.00 0.00 0.39 -0.08 32 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.27 - 32 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 28.96 -0.83 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.44 -1.35 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.41 -0.92 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.10 -0.81 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.79 -0.67 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.44 -0.10 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.80 -0.53 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.54 -1.01 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.50 -0.45 29 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 8.83 -0.39 30 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 7.55 -0.29 32 0 168 0
28MAY26 82.50 C 6.45 6.45 6.45 6.20 -0.25 32 2 106 0
28MAY26 85.00 C 0.00 0.00 0.00 5.03 -0.24 32 0 202 0
28MAY26 87.50 C 4.05 4.05 4.05 4.09 -0.26 32 33 161 +30
28MAY26 90.00 C 0.00 0.00 0.00 3.29 -0.16 32 0 32 0
28MAY26 92.50 C 0.00 0.00 0.00 2.58 -0.11 32 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 1.99 -0.08 32 0 20 0
28MAY26 97.50 C 0.00 0.00 0.00 1.52 -0.07 32 0 0 0
28MAY26 100.00 C 1.35 1.35 1.35 1.17 -0.04 32 90 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
28MAY26 105.00 C 0.89 0.89 0.89 0.65 -0.02 32 30 30 +30
28MAY26 107.50 C 0.00 0.00 0.00 0.49 - 32 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 28.96 -0.89 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.56 -1.23 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.70 -0.63 45 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.10 -0.81 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.79 -0.78 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.44 -0.22 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.80 -0.58 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.42 -0.13 34 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 10.95 -0.40 29 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 9.40 -0.29 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 7.84 -0.51 30 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 6.73 -0.30 31 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.62 -0.25 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.69 -0.21 31 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.91 -0.18 32 0 1,752 0
29JUN26 92.50 C 0.00 0.00 0.00 3.15 -0.17 31 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.56 -0.12 31 0 170 0
29JUN26 97.50 C 2.16 2.16 2.16 2.05 -0.09 31 22 73 +22
29JUN26 100.00 C 1.81 1.81 1.81 1.62 -0.07 31 30 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 1.29 -0.06 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 -0.04 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 -0.06 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.60 -0.02 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.21 0.00 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 29.29 -0.56 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.58 -1.21 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.72 -0.61 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.33 -0.58 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.58 +0.01 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.13 -0.30 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.92 -0.56 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.23 -0.46 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.13 +0.04 32 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.26 -0.40 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.25 -0.07 32 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 8.76 -0.33 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.72 -0.29 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.75 -0.23 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.89 -0.23 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 5.12 -0.18 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.47 -0.15 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.93 -0.13 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.46 -0.11 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 3.01 -0.11 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.58 -0.11 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.20 -0.07 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.83 -0.13 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 -0.06 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 -0.05 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.11 -0.05 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.95 -0.06 32 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 29.37 -0.63 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.17 -0.62 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.72 -0.75 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.55 -0.45 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.95 -0.17 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.77 -0.59 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.11 -0.55 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.53 -0.55 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.19 -0.61 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 12.69 -0.51 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 11.48 -0.46 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 10.28 -0.44 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.25 -0.41 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.24 -0.39 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.39 -0.35 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.55 -0.35 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 5.85 -0.30 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.21 -0.26 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.70 -0.17 31 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.24 -0.16 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.79 -0.23 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.37 -0.21 32 0 5 0
TOTAL CALL 2,838 59,449 +1,408
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.07 0.07 0.07 0.01 0.00 35 30 626 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,167 0
26FEB26 75.00 P 0.13 0.13 0.13 0.04 +0.01 28 45 1,201 -45
26FEB26 77.50 P 0.28 0.28 0.28 0.17 +0.04 28 200 3,310 0
26FEB26 80.00 P 0.68 0.69 0.59 0.54 +0.10 28 704 2,167 +6
26FEB26 82.50 P 1.50 1.50 1.33 1.35 +0.27 28 1,071 1,976 +321
26FEB26 85.00 P 2.81 2.81 2.81 2.62 +0.31 27 222 485 -55
26FEB26 87.50 P 4.70 4.94 4.70 4.50 +0.45 29 74 245 +74
26FEB26 90.00 P 0.00 0.00 0.00 6.62 +0.43 27 0 80 0
26FEB26 92.50 P 0.00 0.00 0.00 9.29 +0.87 41 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 11.64 +0.84 42 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.10 +0.80 46 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.59 +0.79 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.09 +0.24 58 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.62 +0.82 65 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.08 +0.08 67 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 33 0 420 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 765 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 741 0
30MAR26 70.00 P 0.00 0.00 0.00 0.27 +0.08 33 0 830 0
30MAR26 72.50 P 0.00 0.00 0.00 0.51 +0.11 33 0 407 0
30MAR26 75.00 P 0.95 0.95 0.93 0.92 +0.19 33 14 1,033 -6
30MAR26 77.50 P 1.50 1.55 1.50 1.52 +0.26 34 217 1,803 -75
30MAR26 80.00 P 2.05 2.35 2.05 2.35 +0.38 34 467 8,069 -233
30MAR26 82.50 P 3.37 3.40 3.32 3.34 +0.41 33 23 1,952 0
30MAR26 85.00 P 4.67 4.67 4.67 4.65 +0.48 33 1 4,604 -1
30MAR26 87.50 P 6.53 6.53 6.53 6.23 +0.41 33 21 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 7.73 +0.41 31 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 10.23 +0.67 36 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 12.42 +0.70 38 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 14.45 +0.58 36 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 16.64 +0.22 33 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 19.09 +0.19 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.79 +0.36 44 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.10 +0.10 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.60 +0.80 45 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.10 +0.80 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.60 +0.62 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.00 +0.62 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.59 +0.79 56 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.09 +0.79 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.59 +0.65 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.09 +0.79 63 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 0.09 +0.01 32 0 62 0
29APR26 65.00 P 0.29 0.29 0.29 0.18 +0.02 32 30 106 +5
29APR26 67.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.58 +0.03 32 0 533 0
29APR26 72.50 P 0.00 0.00 0.00 0.97 +0.11 32 0 325 0
29APR26 75.00 P 1.46 1.46 1.46 1.48 +0.16 32 2 1,001 -2
29APR26 77.50 P 2.12 2.20 2.12 2.18 +0.22 32 204 542 -26
29APR26 80.00 P 3.08 3.08 3.08 3.08 +0.29 32 240 561 -140
29APR26 82.50 P 4.35 4.35 4.14 4.14 +0.34 31 129 264 -49
29APR26 85.00 P 0.00 0.00 0.00 5.47 +0.33 32 0 130 0
29APR26 87.50 P 0.00 0.00 0.00 7.03 +0.38 32 0 121 0
29APR26 90.00 P 0.00 0.00 0.00 8.53 +0.02 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.74 +0.37 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 12.79 +0.59 34 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 14.66 +0.79 32 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 17.40 +0.84 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.32 +0.42 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.89 +0.46 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.10 - 34 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.26 +0.05 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.74 +0.13 32 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.11 +0.14 32 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 1.60 +0.18 31 0 446 0
28MAY26 75.00 P 2.30 2.30 2.25 2.26 +0.22 31 4 143 +4
28MAY26 77.50 P 0.00 0.00 0.00 3.09 +0.28 31 0 268 0
28MAY26 80.00 P 4.08 4.12 4.07 4.12 +0.35 31 85 296 +60
28MAY26 82.50 P 0.00 0.00 0.00 5.34 +0.39 31 0 120 0
28MAY26 85.00 P 6.80 6.80 6.80 6.77 +0.46 31 4 201 0
28MAY26 87.50 P 0.00 0.00 0.00 8.35 +0.35 31 0 26 0
28MAY26 90.00 P 0.00 0.00 0.00 10.30 +0.52 33 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.26 +0.63 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.27 +1.46 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.39 +1.38 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.37 +0.75 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.62 +1.59 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.67 +1.24 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.78 - 29 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.05 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.43 +0.06 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.68 +0.08 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.98 +0.09 31 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.44 +0.14 31 0 503 0
29JUN26 72.50 P 0.00 0.00 0.00 2.03 +0.21 31 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 2.76 +0.26 30 0 2,605 0
29JUN26 77.50 P 0.00 0.00 0.00 3.64 +0.24 30 0 766 0
29JUN26 80.00 P 4.73 4.73 4.71 4.72 +0.33 31 26 3,310 +26
29JUN26 82.50 P 0.00 0.00 0.00 5.98 +0.35 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 7.41 +0.37 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 9.02 +0.41 31 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.94 +0.60 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.62 +0.43 32 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.59 +0.45 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.83 +0.65 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.78 +0.47 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.88 +0.34 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.52 +1.03 37 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 25.42 +0.46 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.98 +0.42 37 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.14 +0.54 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.49 +0.52 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.92 +0.40 37 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.41 +0.42 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.70 +0.51 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.16 +0.06 38 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.63 +1.28 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 +0.06 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.84 +0.08 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.19 +0.10 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.69 +0.15 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.24 +0.19 33 0 319 0
29SEP26 70.00 P 2.97 3.02 2.97 2.91 +0.20 33 3 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.73 +0.25 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.64 +0.30 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.68 +0.31 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 6.88 +0.37 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 8.15 +0.39 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 9.60 +0.43 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 11.13 +0.48 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.79 +0.49 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.54 +0.54 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.39 +0.55 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.34 +0.59 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.02 +0.26 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.45 +0.68 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.61 +0.64 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.82 +0.66 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.10 +0.69 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.19 +0.58 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.17 +0.10 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.95 +0.50 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.24 +0.49 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.68 +0.03 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 +0.03 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.33 +0.06 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.77 +0.07 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.36 +0.09 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.03 +0.11 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.79 +0.14 32 0 634 0
30DEC26 72.50 P 0.00 0.00 0.00 4.65 +0.16 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 5.65 +0.19 32 0 415 0
30DEC26 77.50 P 0.00 0.00 0.00 6.71 +0.20 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.95 +0.24 32 0 3,846 0
30DEC26 82.50 P 0.00 0.00 0.00 9.24 +0.28 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.69 +0.31 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.18 +0.33 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.83 +0.36 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 15.45 +0.31 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.35 +0.43 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.21 +0.43 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.18 +0.48 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.21 +0.49 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.29 +0.52 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 27.46 +0.55 35 0 156 0
TOTAL PUT 3,816 76,126 -136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.97
26FEB26 4.70 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.18 -0.08 86 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.08 -0.08 82 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 -0.05 77 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.73 -0.05 67 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.72 -0.06 0 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.48 -0.07 19 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.25 -0.05 18 0 698 0
26FEB26 7.00 C 0.11 0.11 0.11 0.09 -0.03 18 250 482 -250
26FEB26 7.25 C 0.02 0.02 0.02 0.02 -0.01 18 104 261 +100
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.08 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.74 -0.04 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.49 -0.07 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 -0.06 22 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.53 -0.03 19 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 -0.05 17 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 -0.04 18 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.02 18 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 20 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.30 -0.06 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.20 -0.06 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.10 -0.10 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.00 -0.04 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.75 -0.03 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.51 -0.05 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.27 -0.02 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.78 -0.04 23 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 -0.03 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.35 -0.04 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.20 -0.02 18 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.20 -0.07 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.13 -0.07 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.02 -0.05 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.77 -0.06 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.53 -0.04 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.03 -0.05 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.78 -0.06 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.56 -0.05 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.37 -0.04 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.22 -0.04 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 -0.03 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.24 -0.03 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.06 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.04 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 -0.05 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.05 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 -0.05 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 -0.04 22 0 0 0
29JUN26 6.50 C 0.67 0.67 0.67 0.58 -0.05 20 5 13 -5
29JUN26 6.75 C 0.00 0.00 0.00 0.41 -0.04 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.03 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.03 18 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.35 -0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 -0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.15 -0.05 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.03 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.05 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.05 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.05 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.04 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.04 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.03 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.35 -0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.25 -0.02 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 -0.05 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 -0.03 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.05 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.05 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 359 8,163 -155
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 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 44 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 740 0
26FEB26 6.50 P 0.01 0.01 0.01 0.01 0.00 24 30 404 -30
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 582 0
26FEB26 7.00 P 0.00 0.00 0.00 0.11 +0.02 17 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.30 +0.05 20 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 +0.04 35 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 +0.04 44 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.29 +0.03 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.54 +0.03 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 +0.03 72 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.05 +0.04 79 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 +0.04 77 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 +0.04 83 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 665 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 961 0
30MAR26 7.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 598 0
30MAR26 7.25 P 0.00 0.00 0.00 0.36 +0.04 20 0 287 0
30MAR26 7.50 P 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 +0.05 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 +0.05 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 +0.04 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.55 +0.04 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 +0.03 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.05 +0.04 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.29 +0.04 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 +0.05 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 +0.05 58 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 18 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 +0.02 17 0 665 0
29APR26 6.75 P 0.13 0.13 0.13 0.18 +0.02 17 19 988 +8
29APR26 7.00 P 0.00 0.00 0.00 0.31 +0.03 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.49 +0.04 15 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.69 +0.04 11 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.21 +0.01 17 0 42 0
28MAY26 7.00 P 0.25 0.25 0.25 0.35 +0.02 17 10 10 +10
28MAY26 7.25 P 0.00 0.00 0.00 0.51 +0.02 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.71 +0.03 14 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 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 0.09 +0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 +0.03 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 +0.04 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.04 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 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 0.06 +0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.02 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.03 18 0 38 0
29SEP26 7.25 P 0.60 0.60 0.60 0.62 +0.03 18 6 22 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.80 +0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 +0.05 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.03 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 +0.05 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 +0.05 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 +0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.05 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.05 20 0 0 0
TOTAL PUT 65 12,867 -6
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$ 15.91
26FEB26 9.25 C 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.42 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.17 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.92 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.92 0.00 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.42 -0.01 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.92 0.00 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 2.42 0.00 0 0 90 0
26FEB26 14.00 C 1.94 1.94 1.94 1.93 +0.01 30 40 311 0
26FEB26 14.50 C 0.00 0.00 0.00 1.43 -0.01 22 0 810 0
26FEB26 15.00 C 0.00 0.00 0.00 0.93 -0.02 15 0 715 0
26FEB26 15.50 C 0.44 0.55 0.44 0.50 -0.02 18 69 360 -20
26FEB26 16.00 C 0.18 0.18 0.18 0.21 -0.01 19 50 950 +50
26FEB26 16.50 C 0.00 0.00 0.00 0.07 0.00 20 0 633 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 0.00 21 0 195 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 215 0
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 37 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.17 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.92 +0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.67 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.17 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.92 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.43 0.00 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.18 +0.01 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.93 +0.02 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.43 +0.02 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.93 0.00 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.43 +0.01 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.93 0.00 37 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 3.43 0.00 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.92 -0.02 0 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 2.42 -0.01 0 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 1.95 +0.02 27 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 1.50 +0.04 28 0 16 0
30MAR26 15.00 C 0.00 0.00 0.00 1.03 -0.04 23 0 365 0
30MAR26 15.50 C 0.00 0.00 0.00 0.69 +0.01 24 0 498 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 0.00 25 0 165 0
30MAR26 16.50 C 0.27 0.27 0.27 0.27 -0.01 25 10 70 +10
30MAR26 17.00 C 0.00 0.00 0.00 0.16 0.00 26 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 0.00 26 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.43 0.00 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.18 +0.01 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.93 +0.01 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.43 +0.01 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.93 0.00 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.43 +0.01 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.93 0.00 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.43 0.00 26 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.92 -0.02 0 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 2.45 +0.02 28 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.95 +0.01 23 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 1.50 -0.02 23 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 1.10 -0.05 23 0 175 0
29APR26 15.50 C 0.72 0.78 0.72 0.80 -0.05 24 135 315 +135
29APR26 16.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 218 0
29APR26 16.50 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.93 +0.01 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 +0.01 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.00 +0.07 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 +0.01 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 0.00 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 0.00 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.45 +0.02 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.95 -0.01 20 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.54 -0.03 22 0 180 0
28MAY26 15.00 C 0.00 0.00 0.00 1.20 -0.03 23 0 195 0
28MAY26 15.50 C 0.85 0.92 0.84 0.91 -0.01 23 150 345 +150
28MAY26 16.00 C 0.66 0.69 0.66 0.68 -0.01 24 30 60 +30
28MAY26 16.50 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 -0.01 24 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 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.67 +0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.22 +0.05 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.92 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.43 0.00 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.18 +0.01 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 -0.06 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.43 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.00 +0.07 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 +0.01 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.02 +0.09 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 0.00 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 +0.05 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.54 +0.01 29 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 2.01 +0.01 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.63 +0.01 23 0 36 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 0.00 23 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.01 23 0 301 0
29JUN26 16.00 C 0.00 0.00 0.00 0.81 -0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.42 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.22 +0.05 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.92 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.43 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.18 +0.01 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.93 -0.06 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.00 +0.07 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 +0.04 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 +0.09 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.44 -0.02 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 +0.03 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.63 +0.01 24 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.29 +0.01 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 -0.06 25 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 -0.04 25 0 95 0
29SEP26 15.50 C 1.31 1.31 1.31 1.43 0.00 25 15 30 +15
29SEP26 16.00 C 1.09 1.09 1.09 1.21 0.00 25 15 15 +15
29SEP26 16.50 C 0.00 0.00 0.00 1.01 0.00 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 -0.01 25 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.43 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.18 +0.01 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 -0.06 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 +0.07 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 +0.07 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 +0.02 23 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 3.56 +0.01 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.18 -0.09 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 +0.01 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 0.00 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.99 0.00 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.67 -0.01 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.45 -0.01 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.01 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.01 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 -0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
TOTAL CALL 514 11,310 +385
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 885 0
26FEB26 15.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 608 0
26FEB26 15.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 357 0
26FEB26 16.00 P 0.33 0.40 0.26 0.30 -0.01 20 230 1,095 +155
26FEB26 16.50 P 0.00 0.00 0.00 0.66 -0.03 22 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.13 +0.01 28 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.64 -0.03 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.15 +0.01 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.15 +0.03 63 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.65 +0.01 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.15 +0.03 76 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.14 +0.02 85 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30MAR26 13.50 P 0.05 0.05 0.05 0.04 0.00 27 350 205 -350
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 115 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 0.00 26 0 104 0
30MAR26 15.50 P 0.60 0.60 0.50 0.51 0.00 26 844 387 -414
30MAR26 16.00 P 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
30MAR26 16.50 P 1.20 1.20 1.20 1.15 -0.02 27 15 30 +15
30MAR26 17.00 P 0.00 0.00 0.00 1.56 -0.03 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.01 -0.03 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.47 -0.04 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.98 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.47 0.00 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.97 +0.01 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.49 -0.03 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.37 -0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 -0.03 25 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.64 -0.03 25 0 55 0
29APR26 16.00 P 0.97 0.97 0.89 0.93 -0.02 26 120 165 +120
29APR26 16.50 P 0.00 0.00 0.00 1.26 -0.02 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 -0.05 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.07 -0.04 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.52 -0.04 29 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.00 -0.04 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.50 -0.02 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.97 -0.03 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.50 -0.02 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.45 -0.04 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 13.50 P 0.13 0.13 0.13 0.13 -0.01 25 30 30 +30
28MAY26 14.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.35 -0.02 25 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.53 0.00 25 0 54 0
28MAY26 15.50 P 0.00 0.00 0.00 0.74 0.00 25 0 105 0
28MAY26 16.00 P 1.10 1.10 1.03 1.03 -0.01 25 115 124 +115
28MAY26 16.50 P 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.72 -0.04 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.13 -0.03 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.57 -0.03 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.03 -0.02 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.51 -0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.01 -0.02 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.51 -0.01 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.48 -0.01 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 -0.02 24 0 360 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 -0.02 25 0 300 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 -0.04 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.62 -0.04 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.07 -0.03 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.54 -0.03 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.03 -0.03 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.51 -0.03 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.50 +0.01 38 0 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 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.02 26 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.93 -0.02 27 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 1.17 -0.03 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.70 -0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 -0.04 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.45 -0.03 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 -0.03 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 -0.03 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.68 -0.04 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.13 -0.04 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 -0.03 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.57 -0.03 34 0 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 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 -0.04 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.90 -0.04 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 -0.05 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.51 -0.04 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.95 -0.05 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.35 -0.05 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 -0.04 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 -0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 -0.04 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.60 -0.04 31 0 0 0
TOTAL PUT 1,704 9,895 -329
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 140.10
13FEB26 115.00 C 0.00 0.00 0.00 25.11 -4.21 115 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 22.61 -4.21 102 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 20.11 -4.21 89 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 17.61 -4.21 76 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 15.11 -4.21 63 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 12.61 -4.21 49 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 10.11 -4.22 0 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 7.65 -4.21 55 0 0 0
13FEB26 135.00 C 5.18 5.18 5.18 5.22 -4.42 48 30 106 +30
13FEB26 137.50 C 3.30 3.30 3.18 3.27 -4.02 56 32 259 +1
13FEB26 140.00 C 1.91 2.11 1.50 1.66 -3.47 54 182 548 +52
13FEB26 142.50 C 0.92 1.02 0.72 0.70 -2.67 54 121 576 +53
13FEB26 145.00 C 0.84 0.84 0.28 0.23 -1.82 54 49 517 +33
13FEB26 147.50 C 0.18 0.18 0.12 0.06 -1.07 54 56 1,072 -56
13FEB26 150.00 C 0.09 0.09 0.09 0.02 -0.54 58 2 646 0
13FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.23 64 0 402 0
13FEB26 155.00 C 0.02 0.02 0.02 0.01 -0.09 75 65 473 0
13FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.03 86 0 462 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 106 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
13FEB26 165.00 C 0.01 0.01 0.01 0.01 0.00 115 40 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 25.17 -4.21 0 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 22.68 -4.21 43 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 20.19 -4.20 41 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 17.72 -4.19 42 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 15.28 -4.17 41 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 12.91 -4.11 42 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 10.63 -4.02 41 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 8.52 -3.85 41 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 6.42 -3.81 39 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 5.02 -3.23 42 0 0 0
20FEB26 140.00 C 3.64 3.64 3.36 3.61 -2.89 42 51 41 +41
20FEB26 142.50 C 2.56 2.84 2.19 2.52 -2.45 42 234 382 +50
20FEB26 145.00 C 1.87 1.87 1.68 1.68 -2.03 42 50 318 +20
20FEB26 147.50 C 1.08 1.14 1.08 1.07 -1.65 42 59 279 +38
20FEB26 150.00 C 0.96 0.96 0.73 0.65 -1.25 42 60 125 +2
20FEB26 152.50 C 0.50 0.50 0.47 0.38 -0.90 42 3 433 0
20FEB26 155.00 C 0.00 0.00 0.00 0.21 -0.63 42 0 70 0
20FEB26 157.50 C 0.23 0.23 0.23 0.11 -0.42 42 14 14 +14
20FEB26 160.00 C 0.00 0.00 0.00 0.06 -0.26 42 0 60 0
20FEB26 162.50 C 0.00 0.00 0.00 0.03 -0.16 42 0 30 0
20FEB26 165.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 4 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 60.19 -4.20 89 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 57.69 -4.21 74 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 55.19 -4.21 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 52.69 -4.21 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 50.20 -4.20 69 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 47.70 -4.21 0 0 821 0
26FEB26 95.00 C 0.00 0.00 0.00 45.20 -4.21 0 0 150 0
26FEB26 97.50 C 0.00 0.00 0.00 42.71 -4.20 60 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 40.21 -4.21 52 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 37.71 -4.21 0 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 35.22 -4.20 50 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 32.72 -4.21 44 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 30.26 -4.33 52 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 27.75 -4.38 46 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 25.29 -4.40 47 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 22.85 -4.98 46 0 205 0
26FEB26 120.00 C 21.00 21.00 21.00 20.45 -4.87 46 1 3,596 +1
26FEB26 122.50 C 0.00 0.00 0.00 18.11 -4.75 46 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 15.85 -4.53 46 0 483 0
26FEB26 127.50 C 0.00 0.00 0.00 13.69 -4.43 46 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 11.66 -4.23 46 0 1,097 0
26FEB26 132.50 C 0.00 0.00 0.00 9.79 -3.98 46 0 1,201 0
26FEB26 135.00 C 8.63 8.63 8.63 8.05 -3.16 46 8 1,778 +8
26FEB26 137.50 C 6.29 7.09 6.23 6.50 -3.17 46 47 1,181 -21
26FEB26 140.00 C 5.25 5.53 5.00 5.29 -2.75 47 508 1,272 +109
26FEB26 142.50 C 4.33 4.48 4.00 4.11 -2.52 46 533 6,300 -137
26FEB26 145.00 C 3.58 3.58 2.99 3.23 -2.23 47 430 2,182 -127
26FEB26 147.50 C 2.64 2.75 2.34 2.49 -1.97 47 108 2,027 -37
26FEB26 150.00 C 2.12 2.17 1.81 1.86 -1.66 47 159 3,665 +63
26FEB26 152.50 C 1.60 1.71 1.51 1.36 -1.38 47 66 2,375 -4
26FEB26 155.00 C 1.21 1.30 1.08 0.98 -1.12 47 125 1,636 -22
26FEB26 157.50 C 1.02 1.03 0.89 0.69 -0.90 47 39 1,875 0
26FEB26 160.00 C 0.85 0.85 0.74 0.48 -0.71 47 19 2,085 -5
26FEB26 162.50 C 0.62 0.62 0.56 0.33 -0.54 47 5 811 0
26FEB26 165.00 C 0.41 0.50 0.41 0.22 -0.42 47 66 1,921 +20
26FEB26 167.50 C 0.40 0.40 0.40 0.15 -0.31 47 1 703 -1
26FEB26 170.00 C 0.35 0.35 0.31 0.10 -0.22 47 30 1,157 0
26FEB26 172.50 C 0.00 0.00 0.00 0.06 -0.17 46 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.04 -0.12 47 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.03 -0.08 48 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 810 0
26FEB26 182.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 159 0
26FEB26 187.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 218 0
26FEB26 190.00 C 0.10 0.10 0.10 0.01 0.00 53 30 255 -30
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 200.00 C 0.03 0.03 0.03 0.01 0.00 61 32 486 0
30MAR26 42.00 C 0.00 0.00 0.00 98.25 -4.20 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 97.25 -4.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 96.26 -4.20 98 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 95.26 -4.20 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 94.26 -4.21 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 93.27 -4.20 91 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 92.27 -4.20 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 91.27 -4.21 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 90.28 -4.20 85 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 87.79 -4.20 83 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 85.30 -4.20 81 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 82.80 -4.21 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 80.31 -4.21 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 77.82 -4.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 75.33 -4.21 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 72.84 -4.21 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 70.35 -4.20 54 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 67.86 -4.20 55 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 65.37 -4.20 54 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 62.88 -4.20 52 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 60.39 -4.20 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 57.90 -4.21 49 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 55.42 -4.20 51 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 52.94 -4.20 51 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 50.72 -3.94 66 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 48.18 -4.40 61 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 45.75 -4.02 59 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 43.32 -4.40 58 0 759 0
30MAR26 100.00 C 41.00 41.15 40.36 40.22 -4.62 0 215 1,447 +5
30MAR26 102.50 C 0.00 0.00 0.00 38.48 -4.38 54 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 36.09 -4.33 53 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 33.72 -3.98 52 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 31.40 -5.05 51 0 750 0
30MAR26 112.50 C 28.79 28.80 28.79 29.13 -3.92 50 31 1,348 -31
30MAR26 115.00 C 0.00 0.00 0.00 27.04 -3.91 50 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 24.97 -3.75 50 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 22.98 -3.56 50 0 3,983 0
30MAR26 122.50 C 0.00 0.00 0.00 21.07 -3.40 50 0 2,795 0
30MAR26 125.00 C 0.00 0.00 0.00 19.25 -3.57 50 0 30,898 0
30MAR26 127.50 C 0.00 0.00 0.00 17.52 -3.97 50 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 15.89 -2.64 50 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 14.36 -3.45 50 0 1,686 0
30MAR26 135.00 C 12.44 12.70 12.02 12.60 -2.78 49 180 2,289 -88
30MAR26 137.50 C 11.19 11.29 10.90 11.37 -2.71 49 205 3,414 -35
30MAR26 140.00 C 10.02 10.28 9.79 10.19 -2.51 50 169 3,732 -59
30MAR26 142.50 C 8.96 8.96 8.67 9.05 -2.36 49 39 2,476 +38
30MAR26 145.00 C 8.23 8.23 7.65 8.09 -2.24 50 69 5,404 -4
30MAR26 147.50 C 7.16 7.16 7.16 7.30 -2.03 51 30 5,193 -30
30MAR26 150.00 C 6.51 6.52 6.19 6.48 -1.98 51 66 11,156 +34
30MAR26 152.50 C 5.63 5.81 5.63 5.80 -1.75 51 60 1,826 0
30MAR26 155.00 C 5.40 5.40 4.95 5.08 -1.73 51 84 3,032 +40
30MAR26 157.50 C 4.61 4.61 4.61 4.44 -1.59 51 17 1,878 +17
30MAR26 160.00 C 4.80 4.80 4.00 3.87 -1.45 51 105 29,982 -23
30MAR26 162.50 C 3.67 3.67 3.67 3.36 -1.32 51 16 8,316 0
30MAR26 165.00 C 3.30 3.30 3.10 2.91 -1.19 51 11 7,678 0
30MAR26 167.50 C 3.08 3.08 2.94 2.51 -1.08 51 75 1,086 0
30MAR26 170.00 C 2.89 2.89 2.60 2.17 -0.96 51 34 2,025 -10
30MAR26 172.50 C 2.41 2.41 2.41 1.86 -0.87 51 15 924 +15
30MAR26 175.00 C 2.19 2.19 2.19 1.59 -0.78 51 15 288 +15
30MAR26 177.50 C 0.00 0.00 0.00 1.36 -0.69 51 0 649 0
30MAR26 180.00 C 1.70 1.70 1.70 1.16 -0.61 51 2 5,736 +2
30MAR26 182.50 C 0.00 0.00 0.00 0.99 -0.54 51 0 347 0
30MAR26 185.00 C 1.52 1.52 1.52 0.84 -0.48 51 2 1,338 0
30MAR26 187.50 C 1.27 1.27 1.27 0.71 -0.42 51 45 243 +9
30MAR26 190.00 C 1.26 1.26 1.16 0.60 -0.37 51 64 393 +62
30MAR26 192.50 C 0.00 0.00 0.00 0.51 -0.32 51 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.43 -0.28 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.36 -0.24 51 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.30 -0.21 51 0 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.21 -0.16 51 0 107 0
30MAR26 210.00 C 0.70 0.70 0.70 0.15 -0.12 51 70 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.10 -0.09 50 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.07 -0.06 51 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 60.61 -4.20 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 58.14 -4.20 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 55.69 -4.19 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 53.25 -4.18 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 50.82 -4.17 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 48.42 -4.16 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.03 -4.14 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 43.68 -4.12 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 41.36 -4.09 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 39.08 -4.06 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 36.85 -4.02 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 34.66 -3.98 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 32.54 -3.91 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 30.47 -3.86 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 28.47 -3.79 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 26.54 -3.71 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 24.69 -3.62 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 22.91 -3.53 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 21.21 -2.86 48 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 19.59 -2.64 48 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 18.06 -3.21 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 16.61 -3.46 48 0 60 0
29APR26 135.00 C 14.60 14.97 14.60 14.78 -3.57 46 25 541 +24
29APR26 137.50 C 0.00 0.00 0.00 13.53 -2.78 46 0 247 0
29APR26 140.00 C 12.00 12.34 12.00 12.37 -2.65 46 22 373 +2
29APR26 142.50 C 11.10 11.60 11.10 11.33 -2.49 47 118 793 +80
29APR26 145.00 C 10.16 10.51 9.96 10.38 -2.29 47 42 396 -24
29APR26 147.50 C 9.30 9.30 9.25 9.52 -2.09 48 20 337 +20
29APR26 150.00 C 0.00 0.00 0.00 8.73 -2.03 48 0 1,306 0
29APR26 152.50 C 0.00 0.00 0.00 7.99 -1.92 48 0 502 0
29APR26 155.00 C 0.00 0.00 0.00 7.25 -1.88 48 0 357 0
29APR26 157.50 C 0.00 0.00 0.00 6.61 -1.75 49 0 696 0
29APR26 160.00 C 6.24 6.24 5.80 5.95 -1.79 49 7 1,118 -2
29APR26 162.50 C 0.00 0.00 0.00 5.35 -1.67 49 0 451 0
29APR26 165.00 C 0.00 0.00 0.00 4.80 -1.55 49 0 257 0
29APR26 167.50 C 0.00 0.00 0.00 4.30 -1.44 49 0 1,117 0
29APR26 170.00 C 4.40 4.40 4.40 3.84 -1.35 48 1 216 0
29APR26 172.50 C 4.03 4.03 4.03 3.43 -1.25 48 3 197 +3
29APR26 175.00 C 0.00 0.00 0.00 3.06 -1.15 48 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 2.73 -1.06 48 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 2.43 -0.97 48 0 295 0
29APR26 182.50 C 2.89 2.89 2.89 2.16 -0.89 48 12 12 +12
29APR26 185.00 C 0.00 0.00 0.00 1.91 -0.82 48 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 1.69 -0.76 48 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 1.50 -0.69 48 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 1.33 -0.62 48 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 1.17 -0.57 48 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.03 -0.52 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.91 -0.47 48 0 202 0
29APR26 205.00 C 1.47 1.47 1.47 0.71 -0.38 48 38 98 -12
29APR26 210.00 C 0.00 0.00 0.00 0.55 -0.31 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.42 -0.26 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.32 -0.21 48 0 433 0
28MAY26 115.00 C 0.00 0.00 0.00 30.05 -3.71 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 28.23 -3.64 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 26.49 -3.56 48 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 24.81 -3.48 48 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 23.21 -3.39 48 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 21.68 -3.29 48 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 20.22 -3.20 48 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 18.83 -2.44 48 0 56 0
28MAY26 135.00 C 16.73 16.73 16.73 16.98 -2.91 46 1 172 0
28MAY26 137.50 C 15.83 15.83 15.83 15.77 -2.81 46 18 315 +18
28MAY26 140.00 C 0.00 0.00 0.00 14.63 -2.71 47 0 553 0
28MAY26 142.50 C 0.00 0.00 0.00 13.55 -2.61 47 0 353 0
28MAY26 145.00 C 12.81 12.81 12.32 12.58 -2.46 47 31 235 +31
28MAY26 147.50 C 11.93 11.93 11.93 11.70 -2.28 47 30 280 0
28MAY26 150.00 C 10.66 10.66 10.66 10.89 -2.17 48 1 161 0
28MAY26 152.50 C 10.29 10.29 10.29 10.15 -2.05 48 30 291 +30
28MAY26 155.00 C 0.00 0.00 0.00 9.46 -1.95 48 0 211 0
28MAY26 157.50 C 0.00 0.00 0.00 8.82 -1.86 49 0 111 0
28MAY26 160.00 C 0.00 0.00 0.00 8.15 -1.87 49 0 83 0
28MAY26 162.50 C 7.67 7.67 7.67 7.48 -1.88 49 26 203 +26
28MAY26 165.00 C 0.00 0.00 0.00 6.86 -1.80 49 0 100 0
28MAY26 167.50 C 0.00 0.00 0.00 6.29 -1.70 49 0 93 0
28MAY26 170.00 C 0.00 0.00 0.00 5.75 -1.61 49 0 117 0
28MAY26 172.50 C 0.00 0.00 0.00 5.26 -1.52 49 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 4.67 -1.57 48 0 26 0
28MAY26 177.50 C 5.14 5.14 5.14 4.26 -1.48 48 5 65 0
29JUN26 42.00 C 0.00 0.00 0.00 98.54 -4.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 97.55 -4.21 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 96.57 -4.20 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 95.58 -4.20 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 94.59 -4.20 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 93.60 -4.20 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 92.61 -4.20 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 91.62 -4.20 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 90.63 -4.20 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 88.16 -4.20 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 85.69 -4.20 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 83.22 -4.20 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 80.75 -4.20 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 78.28 -4.21 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 75.82 -4.20 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 73.37 -4.20 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 70.92 -4.20 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 68.49 -4.18 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 66.06 -4.18 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 63.66 -4.16 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 61.27 -4.15 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 58.90 -4.14 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 56.55 -4.13 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 54.24 -4.10 48 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 51.95 -3.60 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 49.70 -3.53 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 47.50 -3.44 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 45.33 -3.36 48 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 43.21 -3.27 48 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 41.14 -3.18 48 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 38.20 -4.01 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 36.19 -3.96 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 34.24 -3.63 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 32.40 -3.81 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 30.67 -3.56 44 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 28.99 -3.40 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 28.23 -3.71 48 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 26.63 -2.45 48 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 25.10 -2.41 48 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 23.62 -2.76 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 22.22 -2.33 48 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 20.88 -2.28 48 0 1,080 0
29JUN26 135.00 C 18.92 18.92 18.92 19.01 -2.81 46 16 773 +16
29JUN26 137.50 C 0.00 0.00 0.00 17.83 -2.72 46 0 733 0
29JUN26 140.00 C 16.55 16.55 16.55 16.70 -2.64 46 500 5,412 +272
29JUN26 142.50 C 0.00 0.00 0.00 15.64 -2.54 46 0 462 0
29JUN26 145.00 C 14.77 14.77 14.77 14.63 -2.45 47 12 273 +12
29JUN26 147.50 C 13.72 13.72 13.72 13.74 -2.32 47 30 578 +30
29JUN26 150.00 C 12.95 13.05 12.95 12.92 -2.26 47 4 11,425 +4
29JUN26 152.50 C 0.00 0.00 0.00 12.15 -2.13 48 0 181 0
29JUN26 155.00 C 0.00 0.00 0.00 11.43 -2.03 48 0 355 0
29JUN26 157.50 C 0.00 0.00 0.00 10.76 -1.95 48 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 10.14 -1.92 49 0 685 0
29JUN26 162.50 C 0.00 0.00 0.00 9.53 -1.80 49 0 468 0
29JUN26 165.00 C 0.00 0.00 0.00 8.86 -1.84 49 0 5,220 0
29JUN26 167.50 C 0.00 0.00 0.00 8.23 -1.77 49 0 488 0
29JUN26 170.00 C 0.00 0.00 0.00 7.65 -1.68 49 0 2,312 0
29JUN26 172.50 C 0.00 0.00 0.00 7.10 -1.61 49 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 6.59 -1.52 49 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 5.93 -1.63 48 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 5.50 -1.54 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 5.10 -1.45 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 4.72 -1.38 48 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 4.37 -1.14 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.04 -1.23 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 3.74 -1.02 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.46 -0.96 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.20 -0.90 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 2.95 -0.97 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 2.52 -0.86 48 0 111 0
29JUN26 210.00 C 3.39 3.39 3.39 2.15 -0.75 48 4 160 0
29JUN26 215.00 C 0.00 0.00 0.00 1.83 -0.59 48 0 0 0
29JUN26 220.00 C 2.80 2.80 2.80 1.60 -0.48 48 30 1,135 +30
29SEP26 55.00 C 0.00 0.00 0.00 86.13 -4.20 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 83.71 -4.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 81.29 -4.19 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 78.89 -4.18 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.50 -4.18 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.12 -4.17 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.77 -4.16 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.44 -4.15 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.14 -4.13 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.86 -4.12 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 62.61 -4.10 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 60.40 -4.07 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 58.22 -4.05 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 56.08 -4.02 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.99 -3.98 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 51.93 -3.95 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.92 -3.91 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 47.95 -3.88 48 0 0 0
29SEP26 100.00 C 41.27 41.27 41.27 46.04 -3.83 48 5 34 +5
29SEP26 102.50 C 0.00 0.00 0.00 44.17 -3.78 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.35 -3.73 48 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 40.58 -3.68 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 38.86 -3.63 48 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 37.20 -3.57 48 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 35.58 -3.52 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 34.02 -3.45 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 32.51 -2.35 48 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 31.06 -2.32 48 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 28.76 -3.16 45 0 228 0
29SEP26 127.50 C 0.00 0.00 0.00 27.45 -3.09 45 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 26.18 -3.03 46 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 24.96 -2.96 46 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 23.79 -2.89 46 0 261 0
29SEP26 137.50 C 22.29 22.29 22.29 22.79 -2.70 46 1 362 +1
29SEP26 140.00 C 0.00 0.00 0.00 21.73 -2.61 46 0 1,284 0
29SEP26 142.50 C 0.00 0.00 0.00 20.72 -2.63 46 0 1,477 0
29SEP26 145.00 C 20.00 20.00 20.00 19.76 -2.56 47 1 132 -1
29SEP26 147.50 C 0.00 0.00 0.00 18.86 -2.48 47 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 17.99 -2.42 47 0 94 0
29SEP26 152.50 C 17.00 17.00 17.00 17.17 -2.35 47 2 148 -2
29SEP26 155.00 C 0.00 0.00 0.00 16.39 -2.28 47 0 247 0
29SEP26 157.50 C 0.00 0.00 0.00 15.65 -2.22 47 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 15.04 -2.04 48 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 14.29 -2.07 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 13.76 -1.92 48 0 169 0
29SEP26 167.50 C 0.00 0.00 0.00 13.14 -1.88 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 12.47 -1.93 48 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 11.84 -1.99 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 11.23 -1.93 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 10.66 -1.86 48 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 10.11 -1.80 48 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 9.31 -1.69 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 8.83 -1.94 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 8.37 -1.58 48 0 0 0
29SEP26 190.00 C 9.20 9.20 9.20 7.94 -1.80 48 9 89 +9
29SEP26 192.50 C 0.00 0.00 0.00 7.52 -1.74 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 7.13 -1.67 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 6.76 -1.60 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 6.40 -1.55 48 0 189 0
29SEP26 205.00 C 0.00 0.00 0.00 5.75 -1.42 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 5.16 -1.32 48 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 4.63 -1.04 48 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 4.15 -0.97 48 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 86.67 -4.18 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 84.31 -4.17 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 81.96 -4.17 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 79.64 -4.15 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 77.34 -4.14 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 75.06 -4.13 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.81 -4.11 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.59 -4.09 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.40 -4.07 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.25 -4.05 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.13 -4.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.06 -3.98 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.02 -3.95 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.02 -3.92 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.06 -3.89 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 54.15 -3.85 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.28 -3.81 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.45 -3.77 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.67 -3.72 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.94 -3.67 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 45.25 -3.63 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.61 -3.57 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.01 -3.53 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 40.46 -3.47 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 38.96 -3.42 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.50 -3.36 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 36.09 -3.30 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 34.72 -3.25 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 33.40 -3.18 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 32.11 -3.13 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 30.88 -3.06 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 28.79 -3.90 45 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 27.87 -3.60 46 0 7 0
30DEC26 137.50 C 26.68 26.68 26.59 26.59 -3.70 46 60 84 +60
30DEC26 140.00 C 26.20 26.20 26.10 25.88 -2.65 46 2 857 +1
30DEC26 142.50 C 0.00 0.00 0.00 24.89 -2.65 46 0 1,031 0
30DEC26 145.00 C 0.00 0.00 0.00 23.95 -2.59 47 0 575 0
30DEC26 147.50 C 0.00 0.00 0.00 23.05 -2.53 47 0 438 0
30DEC26 150.00 C 0.00 0.00 0.00 22.18 -2.48 47 0 459 0
30DEC26 152.50 C 0.00 0.00 0.00 21.35 -2.43 47 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 20.56 -2.36 47 0 615 0
30DEC26 157.50 C 0.00 0.00 0.00 19.80 -2.30 47 0 45 0
30DEC26 160.00 C 19.00 19.00 19.00 19.07 -2.25 47 1 46 +1
30DEC26 162.50 C 0.00 0.00 0.00 18.38 -2.19 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 17.72 -2.14 48 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 17.08 -2.08 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 16.47 -1.93 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 15.90 -2.05 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.27 -2.07 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 14.65 -2.01 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 14.05 -1.96 48 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 13.08 -2.30 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.92 -1.86 48 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 12.03 -2.13 47 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 11.54 -1.71 47 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 11.07 -1.65 47 0 17 0
30DEC26 195.00 C 11.60 11.60 11.60 10.61 -1.61 47 17 34 +17
30DEC26 197.50 C 0.00 0.00 0.00 10.18 -1.56 47 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 9.76 -1.52 47 0 76 0
TOTAL CALL 5,998 335,295 +715
13FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
13FEB26 125.00 P 0.02 0.02 0.02 0.01 0.00 85 65 180 0
13FEB26 127.50 P 0.00 0.00 0.00 0.01 0.00 72 0 206 0
13FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 609 0
13FEB26 132.50 P 0.00 0.00 0.00 0.04 0.00 55 0 313 0
13FEB26 135.00 P 0.32 0.44 0.20 0.18 +0.06 54 432 397 -51
13FEB26 137.50 P 0.83 0.97 0.47 0.58 +0.25 53 692 1,521 +15
13FEB26 140.00 P 1.91 2.08 1.35 1.48 +0.71 52 117 402 +24
13FEB26 142.50 P 3.46 3.68 3.05 3.05 +1.57 53 36 551 -29
13FEB26 145.00 P 5.55 5.58 5.22 5.09 +2.44 52 9 816 -6
13FEB26 147.50 P 0.00 0.00 0.00 7.45 +3.18 54 0 308 0
13FEB26 150.00 P 0.00 0.00 0.00 9.91 +3.74 56 0 83 0
13FEB26 152.50 P 0.00 0.00 0.00 12.40 +3.91 0 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 14.90 +4.12 0 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 17.40 +4.18 0 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 19.90 +4.20 0 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 22.40 +4.20 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 24.90 +4.20 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 27.40 +4.20 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 29.90 +4.20 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 32.40 +4.20 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 34.90 +4.20 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
20FEB26 122.50 P 0.13 0.13 0.13 0.05 +0.02 42 100 100 +100
20FEB26 125.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 170 0
20FEB26 127.50 P 0.38 0.38 0.38 0.23 +0.10 41 10 20 +10
20FEB26 130.00 P 0.60 0.64 0.56 0.46 +0.19 42 165 165 +95
20FEB26 132.50 P 0.91 0.94 0.91 0.86 +0.36 42 60 336 +30
20FEB26 135.00 P 1.30 1.50 1.30 1.43 +0.60 42 104 148 +58
20FEB26 137.50 P 2.49 2.49 2.49 2.20 +0.87 41 30 262 +19
20FEB26 140.00 P 3.55 3.62 3.55 3.32 +1.26 41 24 741 +21
20FEB26 142.50 P 4.43 4.43 4.43 4.66 +1.64 40 32 58 -32
20FEB26 145.00 P 6.51 6.51 6.51 6.45 +2.19 41 13 68 0
20FEB26 147.50 P 0.00 0.00 0.00 8.36 +2.57 41 0 108 0
20FEB26 150.00 P 0.00 0.00 0.00 10.46 +2.94 41 0 133 0
20FEB26 152.50 P 0.00 0.00 0.00 12.70 +3.35 41 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 15.04 +3.61 41 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 17.46 +3.83 42 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 19.92 +3.98 42 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 22.40 +4.08 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 24.90 +4.15 0 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 27.40 - 0 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 883 0
26FEB26 95.00 P 0.02 0.02 0.02 0.01 0.00 70 15 740 -15
26FEB26 97.50 P 0.02 0.02 0.02 0.01 0.00 65 5 1,097 -5
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,834 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,637 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.03 0.00 46 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 2,079 0
26FEB26 117.50 P 0.00 0.00 0.00 0.13 +0.04 47 0 1,388 0
26FEB26 120.00 P 0.38 0.38 0.38 0.23 +0.08 47 155 4,647 0
26FEB26 122.50 P 0.00 0.00 0.00 0.39 +0.13 47 0 1,917 0
26FEB26 125.00 P 0.80 0.80 0.69 0.63 +0.21 47 90 983 +21
26FEB26 127.50 P 1.08 1.08 1.00 0.98 +0.31 47 35 1,094 +3
26FEB26 130.00 P 1.55 1.57 1.55 1.42 +0.42 46 23 891 -18
26FEB26 132.50 P 2.21 2.22 1.90 2.00 +0.60 46 325 1,347 -95
26FEB26 135.00 P 3.03 3.10 2.65 2.77 +0.82 46 141 1,823 +11
26FEB26 137.50 P 3.92 4.10 3.60 3.75 +1.08 46 1,171 2,101 +457
26FEB26 140.00 P 4.21 5.40 4.21 4.97 +1.41 46 431 1,213 -196
26FEB26 142.50 P 6.50 6.87 6.09 6.28 +1.61 46 301 2,236 -94
26FEB26 145.00 P 7.88 8.03 7.88 8.04 +2.14 47 34 1,967 -10
26FEB26 147.50 P 7.38 7.38 7.38 9.68 +2.31 46 1 1,758 -1
26FEB26 150.00 P 11.21 12.50 11.21 11.57 +2.47 46 39 2,223 +30
26FEB26 152.50 P 0.00 0.00 0.00 13.80 +2.94 49 0 1,587 0
26FEB26 155.00 P 0.00 0.00 0.00 15.73 +2.75 46 0 3,950 0
26FEB26 157.50 P 0.00 0.00 0.00 17.95 +3.06 46 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 20.25 +3.04 46 2 602 0
26FEB26 162.50 P 0.00 0.00 0.00 22.61 +3.14 46 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 25.02 +3.84 47 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 27.46 +3.23 46 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 29.92 +4.02 46 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 32.40 +4.09 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 34.90 +4.14 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 37.40 +4.17 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 39.90 +4.19 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 42.40 +4.20 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 44.90 +4.20 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 47.40 +4.20 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 49.90 +4.20 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 52.40 +4.20 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 54.90 +4.20 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 57.40 +4.20 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 59.90 +4.20 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30MAR26 44.00 P 0.03 0.03 0.03 0.01 0.00 108 52 147 +52
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30MAR26 48.00 P 0.04 0.04 0.04 0.01 0.00 100 105 105 +105
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 778 0
30MAR26 90.00 P 0.35 0.35 0.34 0.05 +0.01 51 73 24,603 +3
30MAR26 92.50 P 0.00 0.00 0.00 0.08 +0.03 51 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.17 +0.04 51 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.25 +0.07 51 0 3,100 0
30MAR26 102.50 P 0.00 0.00 0.00 0.35 +0.08 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.50 +0.12 51 0 2,045 0
30MAR26 107.50 P 0.00 0.00 0.00 0.69 +0.18 51 0 3,600 0
30MAR26 110.00 P 0.00 0.00 0.00 0.93 +0.22 51 0 22,944 0
30MAR26 112.50 P 0.00 0.00 0.00 1.21 +0.27 51 0 3,808 0
30MAR26 115.00 P 1.57 1.57 1.57 1.59 +0.37 51 1 9,800 +1
30MAR26 117.50 P 0.00 0.00 0.00 2.00 +0.42 51 0 19,363 0
30MAR26 120.00 P 2.45 2.58 2.45 2.45 +0.48 50 19 14,357 +9
30MAR26 122.50 P 3.06 3.07 3.00 3.00 +0.57 50 22 4,504 -13
30MAR26 125.00 P 3.58 3.80 3.58 3.62 +0.68 50 60 7,026 0
30MAR26 127.50 P 4.40 4.56 4.25 4.39 +0.85 50 27 1,046 +22
30MAR26 130.00 P 5.46 5.46 5.23 5.28 +1.03 50 31 8,763 +27
30MAR26 132.50 P 6.44 6.44 6.25 6.31 +1.24 50 63 2,088 0
30MAR26 135.00 P 7.36 7.68 7.16 7.34 +1.31 50 413 3,493 +374
30MAR26 137.50 P 8.72 8.86 8.32 8.52 +1.46 50 260 3,403 -56
30MAR26 140.00 P 10.07 10.07 9.95 9.97 +1.71 51 62 3,200 +60
30MAR26 142.50 P 11.14 11.45 11.14 11.45 +1.89 52 69 1,587 -21
30MAR26 145.00 P 13.03 13.38 13.00 13.00 +2.12 52 62 1,467 +6
30MAR26 147.50 P 14.69 14.69 14.69 14.58 +2.20 52 16 985 0
30MAR26 150.00 P 0.00 0.00 0.00 16.30 +2.32 53 0 3,332 0
30MAR26 152.50 P 0.00 0.00 0.00 17.58 +1.97 50 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 19.37 +2.06 50 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 21.25 +2.12 50 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 23.20 +3.20 50 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 25.19 +3.32 50 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 28.10 +4.20 56 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 30.26 +4.38 57 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 32.51 +3.39 58 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 34.79 +3.51 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 37.10 +4.50 60 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 39.40 +3.62 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 41.84 +4.42 62 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 42.97 +3.72 50 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 45.35 +3.80 51 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 47.73 +3.85 50 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 50.15 +3.91 50 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 52.57 +3.95 50 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 56.01 +3.82 67 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 58.42 +3.86 68 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 60.84 +4.24 69 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 65.73 +3.99 71 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 69.90 +4.18 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 75.51 +4.81 74 0 16 0
30MAR26 220.00 P 0.00 0.00 0.00 80.42 +4.39 75 0 60 0
29APR26 80.00 P 0.45 0.45 0.45 0.04 +0.01 48 4 66 +4
29APR26 82.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.09 +0.01 48 12 111 +12
29APR26 87.50 P 0.00 0.00 0.00 0.14 +0.03 48 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.27 +0.05 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.50 +0.08 48 12 12 +12
29APR26 100.00 P 0.00 0.00 0.00 0.68 +0.13 48 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 0.87 +0.14 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.17 +0.21 48 0 917 0
29APR26 107.50 P 0.00 0.00 0.00 1.46 +0.22 48 0 843 0
29APR26 110.00 P 2.05 2.05 2.05 1.86 +0.33 48 6 601 +6
29APR26 112.50 P 2.36 2.40 2.35 2.27 +0.34 48 210 658 +128
29APR26 115.00 P 0.00 0.00 0.00 2.80 +0.47 48 0 940 0
29APR26 117.50 P 3.47 3.47 3.47 3.34 +0.48 48 6 491 0
29APR26 120.00 P 4.15 4.20 4.15 3.98 +0.60 48 17 541 +15
29APR26 122.50 P 0.00 0.00 0.00 4.66 +0.68 48 0 1,239 0
29APR26 125.00 P 5.70 5.70 5.70 5.46 +0.82 48 2 577 +2
29APR26 127.50 P 0.00 0.00 0.00 6.35 +0.95 48 0 1,052 0
29APR26 130.00 P 0.00 0.00 0.00 7.34 +1.08 48 0 7,413 0
29APR26 132.50 P 0.00 0.00 0.00 8.45 +1.24 49 0 426 0
29APR26 135.00 P 9.83 9.83 9.58 9.59 +1.33 49 42 512 +42
29APR26 137.50 P 11.16 11.16 10.85 10.87 +1.44 49 54 675 +24
29APR26 140.00 P 12.46 12.75 11.95 12.22 +1.62 49 578 1,094 +470
29APR26 142.50 P 0.00 0.00 0.00 13.68 +1.71 49 0 597 0
29APR26 145.00 P 0.00 0.00 0.00 15.16 +1.82 50 0 922 0
29APR26 147.50 P 17.38 17.38 16.77 16.72 +1.90 50 4 885 0
29APR26 150.00 P 18.60 18.63 18.60 18.39 +2.09 50 18 396 0
29APR26 152.50 P 0.00 0.00 0.00 19.49 +1.59 48 0 366 0
29APR26 155.00 P 0.00 0.00 0.00 21.25 +2.51 48 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 23.06 +1.81 48 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 25.62 +2.54 51 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 27.64 +2.70 52 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 29.66 +2.85 52 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 31.71 +2.90 52 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 32.88 +2.94 48 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 34.99 +3.08 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 37.11 +3.12 48 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 39.40 +3.31 48 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 41.84 +3.64 50 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 43.76 +3.38 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 46.06 +3.46 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 48.37 +3.55 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 50.69 +3.62 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 53.04 +3.66 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 56.01 +3.82 54 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 58.42 +3.86 55 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 60.84 +4.24 55 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 66.59 +3.62 65 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 69.97 +4.01 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 75.51 +4.68 60 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 80.42 +4.39 61 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 4.16 +0.51 49 0 4 0
28MAY26 117.50 P 0.00 0.00 0.00 4.79 +0.54 48 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 5.54 +0.75 49 0 274 0
28MAY26 122.50 P 6.49 6.49 6.38 6.36 +0.79 48 21 87 +21
28MAY26 125.00 P 7.42 7.53 7.34 7.27 +0.88 49 360 532 +360
28MAY26 127.50 P 8.54 8.54 8.33 8.27 +1.03 49 379 510 +262
28MAY26 130.00 P 9.66 9.66 9.43 9.35 +1.17 49 519 1,363 +471
28MAY26 132.50 P 0.00 0.00 0.00 10.49 +1.23 49 0 1,690 0
28MAY26 135.00 P 0.00 0.00 0.00 11.72 +1.37 49 0 2,498 0
28MAY26 137.50 P 0.00 0.00 0.00 13.03 +1.46 49 0 1,263 0
28MAY26 140.00 P 14.29 14.56 14.12 14.32 +1.41 49 500 713 +487
28MAY26 142.50 P 0.00 0.00 0.00 15.80 +1.60 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 17.29 +1.74 50 0 270 0
28MAY26 147.50 P 19.58 19.58 18.96 18.79 +1.75 50 26 188 +26
28MAY26 150.00 P 20.78 20.82 20.66 20.46 +1.92 50 78 218 +78
28MAY26 152.50 P 0.00 0.00 0.00 22.15 +2.09 50 0 184 0
28MAY26 155.00 P 0.00 0.00 0.00 23.84 +2.09 50 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 25.68 +2.24 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 26.75 +1.62 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.57 +1.60 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.46 +1.62 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.44 +1.72 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.41 +1.77 48 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 36.40 +1.72 48 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 38.50 +1.79 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.61 +1.85 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 60.00 P 0.48 0.48 0.48 0.01 0.00 46 4 1,186 +4
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 +0.03 48 0 391 0
29JUN26 80.00 P 0.91 0.91 0.91 0.32 +0.05 48 30 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 +0.06 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.56 +0.08 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.70 +0.09 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.91 +0.14 48 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.11 +0.14 48 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.41 +0.22 48 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.70 +0.22 48 0 538 0
29JUN26 100.00 P 2.42 2.42 2.42 2.07 +0.29 48 2 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 2.47 +0.25 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.92 +0.29 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.46 +0.38 48 0 1,231 0
29JUN26 110.00 P 0.00 0.00 0.00 4.11 +0.47 48 0 12,638 0
29JUN26 112.50 P 0.00 0.00 0.00 4.76 +0.57 48 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 5.47 +0.68 48 0 8,872 0
29JUN26 117.50 P 0.00 0.00 0.00 6.19 +0.68 48 0 1,801 0
29JUN26 120.00 P 0.00 0.00 0.00 7.00 +0.74 48 0 388 0
29JUN26 122.50 P 0.00 0.00 0.00 7.90 +0.88 48 0 200 0
29JUN26 125.00 P 0.00 0.00 0.00 8.87 +1.00 48 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 9.93 +1.11 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 11.05 +1.21 49 0 856 0
29JUN26 132.50 P 0.00 0.00 0.00 12.23 +1.30 49 0 649 0
29JUN26 135.00 P 13.42 13.42 13.42 13.51 +1.39 49 1 1,124 0
29JUN26 137.50 P 0.00 0.00 0.00 14.85 +1.55 49 0 939 0
29JUN26 140.00 P 0.00 0.00 0.00 16.20 +1.56 49 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 17.69 +1.67 49 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 19.19 +1.81 50 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 20.69 +1.81 50 0 446 0
29JUN26 150.00 P 22.78 22.78 22.78 22.31 +1.92 50 23 857 -15
29JUN26 152.50 P 0.00 0.00 0.00 24.00 +2.10 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 25.70 +2.16 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 27.41 +2.17 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 29.28 +2.34 51 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 31.15 +2.50 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 32.08 +2.45 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 34.94 +2.54 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 36.98 +2.69 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 37.89 +2.76 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.88 +2.79 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.88 +2.80 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 45.31 +3.01 53 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 46.10 +3.04 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 48.23 +3.10 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 50.36 +3.11 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.56 +3.19 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.79 +3.29 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.02 +3.38 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.26 +3.39 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.52 +3.42 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 66.59 +3.62 51 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.94 +3.75 60 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 75.56 +3.73 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 80.42 +3.91 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 0.00 47 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.04 48 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.03 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 +0.07 48 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 +0.07 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.90 +0.10 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 +0.11 48 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.34 +0.12 48 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.65 +0.18 48 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.95 +0.17 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.32 +0.23 48 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 2.74 +0.27 48 0 991 0
29SEP26 95.00 P 3.56 3.56 3.52 3.16 +0.27 48 450 1,134 +450
29SEP26 97.50 P 0.00 0.00 0.00 3.67 +0.36 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.36 +0.41 48 0 4,976 0
29SEP26 102.50 P 0.00 0.00 0.00 4.79 +0.39 48 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 5.45 +0.49 48 0 2,605 0
29SEP26 107.50 P 0.00 0.00 0.00 6.17 +0.56 48 0 1,838 0
29SEP26 110.00 P 0.00 0.00 0.00 6.89 +0.38 48 0 1,994 0
29SEP26 112.50 P 0.00 0.00 0.00 7.85 +0.61 48 0 1,609 0
29SEP26 115.00 P 8.90 8.90 8.90 8.62 +0.63 48 60 1,738 +60
29SEP26 117.50 P 9.46 9.46 9.46 9.55 +0.73 48 30 831 0
29SEP26 120.00 P 10.80 10.80 10.80 10.51 +0.80 48 50 412 +50
29SEP26 122.50 P 0.00 0.00 0.00 11.54 +0.88 48 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 12.65 +0.99 48 0 359 0
29SEP26 127.50 P 0.00 0.00 0.00 13.79 +1.11 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 14.98 +1.18 48 0 2,524 0
29SEP26 132.50 P 0.00 0.00 0.00 16.24 +1.28 48 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 17.56 +1.33 48 0 356 0
29SEP26 137.50 P 0.00 0.00 0.00 18.94 +1.42 48 0 284 0
29SEP26 140.00 P 0.00 0.00 0.00 20.36 +1.51 49 0 3,135 0
29SEP26 142.50 P 21.90 21.90 21.90 21.83 +1.60 49 30 1,154 -30
29SEP26 145.00 P 0.00 0.00 0.00 23.51 +1.82 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 25.04 +1.86 49 0 301 0
29SEP26 150.00 P 26.63 26.63 26.63 26.58 +1.74 49 17 224 0
29SEP26 152.50 P 0.00 0.00 0.00 28.22 +1.78 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 29.94 +1.96 50 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 31.67 +2.02 50 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 33.40 +2.60 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 35.13 +2.38 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 35.92 +2.11 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.90 +2.33 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 39.61 +2.31 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 41.47 +2.32 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 43.33 +2.33 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 45.28 +2.43 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 47.28 +2.56 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 49.29 +2.66 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 51.30 +2.67 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 53.31 +2.68 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 55.35 +2.71 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.48 +2.83 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.61 +2.93 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 61.76 +3.01 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 63.90 +3.01 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 68.23 +3.06 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.94 +1.38 48 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 77.23 +3.33 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.77 +3.37 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 +0.04 47 0 3 0
30DEC26 62.50 P 1.30 1.30 1.30 0.51 +0.06 48 4 4 +4
30DEC26 65.00 P 1.39 1.40 1.39 0.64 +0.07 47 8 8 +8
30DEC26 67.50 P 0.00 0.00 0.00 0.80 +0.07 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.12 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.22 +0.11 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.46 +0.13 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.77 +0.18 47 0 0 0
30DEC26 80.00 P 2.66 2.66 2.66 2.09 +0.18 47 40 46 +40
30DEC26 82.50 P 0.00 0.00 0.00 2.44 +0.21 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.87 +0.27 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.30 +0.27 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.77 +0.31 47 0 3,888 0
30DEC26 92.50 P 0.00 0.00 0.00 4.34 +0.40 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.91 +0.40 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.49 +0.40 47 0 37 0
30DEC26 100.00 P 6.30 6.30 6.30 6.20 +0.54 47 7 255 +7
30DEC26 102.50 P 0.00 0.00 0.00 6.93 +0.56 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.66 +0.56 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.44 +0.60 47 0 252 0
30DEC26 110.00 P 9.00 9.00 9.00 9.35 +0.77 47 21 147 +21
30DEC26 112.50 P 0.00 0.00 0.00 10.26 +0.77 47 0 180 0
30DEC26 115.00 P 11.50 11.50 11.50 11.26 +0.85 47 70 187 +70
30DEC26 117.50 P 0.00 0.00 0.00 12.21 +0.83 47 0 1 0
30DEC26 120.00 P 13.50 13.50 13.50 13.26 +0.80 47 20 129 +20
30DEC26 122.50 P 14.50 14.50 14.50 14.50 +1.01 48 200 346 +196
30DEC26 125.00 P 0.00 0.00 0.00 15.36 +0.77 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 16.76 +1.22 48 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.95 +1.22 48 0 92 0
30DEC26 132.50 P 0.00 0.00 0.00 19.22 +1.06 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 20.59 +1.34 48 0 123 0
30DEC26 137.50 P 0.00 0.00 0.00 21.99 +1.41 48 0 163 0
30DEC26 140.00 P 23.40 23.40 23.40 23.43 +1.28 48 1 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 25.03 +1.48 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 26.74 +1.89 49 0 6,871 0
30DEC26 147.50 P 0.00 0.00 0.00 28.34 +1.99 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 29.95 +1.81 49 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 31.52 +1.73 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 33.21 +1.83 49 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 33.93 +0.98 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 36.69 +2.02 49 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 37.32 +1.97 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.02 +1.98 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.74 +2.00 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.87 +2.22 50 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 44.46 +2.30 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 46.32 +2.32 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 48.19 +2.33 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 50.07 +2.34 47 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 51.96 +2.36 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 53.94 +2.46 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 55.96 +2.60 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.71 +4.41 51 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 60.00 +2.69 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 62.03 +2.70 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.07 +2.72 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.12 +2.74 47 0 5 0
TOTAL PUT 9,908 412,300 +4,216
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$ 246.00
26FEB26 167.50 C 0.00 0.00 0.00 81.04 -4.46 145 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 78.47 -5.20 140 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 73.94 -7.80 88 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 71.48 -6.53 86 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 68.70 -6.93 54 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 66.74 -6.59 89 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 64.18 -6.60 84 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 62.05 -5.80 90 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 59.44 -6.79 84 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 57.16 -5.66 85 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 54.49 -6.74 78 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 52.34 -6.90 81 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 49.66 -6.75 75 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 46.46 -6.79 55 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 42.69 -6.47 72 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 38.09 -6.56 69 0 232 0
26FEB26 215.00 C 0.00 0.00 0.00 33.35 -6.15 64 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 29.00 -5.45 62 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 24.62 -4.82 59 0 362 0
26FEB26 230.00 C 0.00 0.00 0.00 20.95 -5.97 59 0 471 0
26FEB26 235.00 C 15.80 15.80 15.80 17.44 -4.99 58 30 590 +30
26FEB26 240.00 C 13.80 15.00 11.40 14.29 -5.47 57 511 951 +68
26FEB26 245.00 C 11.00 12.00 9.23 11.33 -4.57 55 773 1,193 -89
26FEB26 250.00 C 9.40 9.80 7.60 9.17 -3.84 56 424 1,270 +285
26FEB26 255.00 C 9.20 9.20 6.05 7.18 -3.52 56 301 755 +73
26FEB26 260.00 C 7.60 7.60 4.56 5.53 -3.02 56 89 627 +2
26FEB26 265.00 C 4.68 4.68 3.60 4.19 -2.83 55 174 1,063 -6
26FEB26 270.00 C 3.43 3.80 2.75 3.13 -2.53 55 237 1,655 -34
26FEB26 275.00 C 2.83 2.89 2.83 2.30 -2.15 55 37 784 -5
26FEB26 280.00 C 1.59 1.59 1.59 1.67 -1.76 55 15 828 +15
26FEB26 285.00 C 1.60 1.80 1.57 1.19 -1.42 55 21 383 -2
26FEB26 290.00 C 0.00 0.00 0.00 0.84 -1.12 55 0 872 0
26FEB26 295.00 C 0.00 0.00 0.00 0.58 -0.88 55 0 648 0
26FEB26 300.00 C 0.00 0.00 0.00 0.40 -0.68 55 0 473 0
26FEB26 310.00 C 0.00 0.00 0.00 0.18 -0.37 55 0 769 0
26FEB26 320.00 C 0.00 0.00 0.00 0.08 -0.20 55 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 -0.11 54 0 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 163.60 -5.03 190 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 159.91 -7.79 160 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 157.34 -5.79 154 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 157.16 -5.70 192 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 151.34 -6.81 75 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 148.85 -8.91 75 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 148.35 -4.79 159 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 147.23 -5.85 174 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 144.41 -5.23 166 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 139.40 -6.29 115 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 139.39 -4.58 158 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 136.45 -4.16 148 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 134.67 -5.89 153 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 129.45 -6.64 104 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 128.26 -4.98 128 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 123.56 -7.19 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 121.84 -7.70 92 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 119.78 -8.95 101 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 117.33 -5.95 99 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 116.31 -6.80 119 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 112.45 -5.86 96 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 110.85 -5.35 107 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 107.79 -8.40 96 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 105.04 -9.16 90 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 102.59 -9.06 88 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 99.77 -6.43 80 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 97.71 -5.58 84 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 95.28 -6.87 83 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 93.30 -4.53 87 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 90.59 -6.51 82 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 88.19 -5.78 80 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 85.68 -8.28 78 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 83.18 -6.45 75 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 81.04 -6.57 77 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 78.47 -7.24 73 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 76.12 -5.62 72 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 74.04 -5.20 74 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 71.46 -7.77 70 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 69.10 -5.29 69 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 66.74 -6.54 68 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 65.22 -4.86 72 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 62.24 -5.09 66 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 60.16 -6.00 66 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 57.79 -7.45 65 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 56.16 -5.63 67 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 53.69 -7.11 65 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 51.88 -6.48 65 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 47.77 -4.19 64 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 42.46 -5.78 57 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 40.28 -4.26 63 0 146 0
30MAR26 220.00 C 32.90 32.90 32.90 36.54 -5.41 62 3 499 0
30MAR26 225.00 C 30.80 30.80 29.80 33.18 -3.74 61 2 186 -1
30MAR26 230.00 C 0.00 0.00 0.00 30.26 -5.37 61 0 581 0
30MAR26 235.00 C 24.87 25.07 24.40 27.28 -3.52 61 198 1,211 +90
30MAR26 240.00 C 23.30 25.09 22.09 24.61 -3.40 61 444 2,174 +1
30MAR26 245.00 C 20.76 22.50 20.28 22.27 -3.54 61 182 1,072 +114
30MAR26 250.00 C 18.65 19.99 17.90 20.02 -3.38 61 74 1,005 0
30MAR26 255.00 C 16.05 17.82 16.00 17.95 -3.26 61 74 708 -51
30MAR26 260.00 C 15.00 15.00 15.00 16.12 -3.24 61 2 630 0
30MAR26 265.00 C 13.50 14.15 13.17 14.43 -2.92 61 117 545 +38
30MAR26 270.00 C 12.20 13.40 11.38 12.90 -2.90 62 138 494 -64
30MAR26 275.00 C 10.80 11.75 10.40 11.43 -2.78 61 81 405 +2
30MAR26 280.00 C 9.68 9.68 8.94 10.10 -2.56 61 142 1,485 +40
30MAR26 285.00 C 8.99 8.99 8.99 8.91 -2.35 61 30 657 -30
30MAR26 290.00 C 7.99 7.99 7.15 7.84 -2.15 61 252 1,000 +158
30MAR26 295.00 C 7.18 7.18 7.18 6.88 -1.96 61 32 410 0
30MAR26 300.00 C 6.45 6.61 5.74 6.03 -1.78 61 90 1,217 +10
30MAR26 310.00 C 0.00 0.00 0.00 4.60 -1.46 61 0 1,412 0
30MAR26 320.00 C 3.91 4.61 3.91 3.49 -1.18 61 82 748 +18
30MAR26 330.00 C 3.30 3.87 3.30 2.63 -0.95 61 249 1,224 +3
30MAR26 340.00 C 2.45 2.94 2.45 1.96 -0.76 61 214 1,084 0
30MAR26 350.00 C 0.00 0.00 0.00 1.46 -0.60 61 0 314 0
30MAR26 360.00 C 0.00 0.00 0.00 1.08 -0.47 61 0 618 0
30MAR26 370.00 C 1.64 1.64 1.64 0.80 -0.36 61 2 804 +2
29APR26 170.00 C 0.00 0.00 0.00 79.99 -5.72 65 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 76.12 -5.74 54 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 75.46 -5.85 63 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 72.34 -6.89 58 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 72.33 -6.52 68 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 70.16 -5.15 67 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 68.01 -4.49 67 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 64.59 -6.45 61 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 61.75 -6.36 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 59.67 -6.41 57 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 58.43 -6.07 59 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 54.45 -7.18 52 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 54.15 -6.21 58 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 50.41 -4.23 57 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 47.66 -4.13 60 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 44.35 -3.91 59 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 39.42 -5.86 55 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 36.51 -4.88 55 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 34.85 -4.63 58 0 68 0
29APR26 235.00 C 29.08 29.33 29.08 31.15 -4.99 56 32 240 0
29APR26 240.00 C 28.07 29.64 27.63 29.57 -3.98 58 182 288 +33
29APR26 245.00 C 25.67 26.01 25.67 27.54 -4.87 59 90 498 +32
29APR26 250.00 C 25.42 25.42 24.63 25.14 -3.68 58 60 377 +60
29APR26 255.00 C 22.34 22.34 22.34 23.16 -3.44 59 30 120 0
29APR26 260.00 C 20.60 20.60 20.60 21.59 -3.00 59 30 153 -30
29APR26 265.00 C 19.94 19.94 19.94 19.61 -3.09 59 2 193 +2
29APR26 270.00 C 0.00 0.00 0.00 18.05 -3.19 59 0 216 0
29APR26 275.00 C 16.15 16.15 16.15 16.46 -2.90 59 30 273 0
29APR26 280.00 C 0.00 0.00 0.00 14.99 -2.89 59 0 141 0
29APR26 285.00 C 0.00 0.00 0.00 13.64 -2.82 59 0 31 0
29APR26 290.00 C 12.00 12.00 12.00 12.39 -2.65 59 1 141 0
29APR26 295.00 C 0.00 0.00 0.00 11.25 -2.47 59 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 10.20 -2.31 59 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 8.36 -2.01 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 6.82 -1.74 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 5.55 -1.49 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 4.50 -1.28 58 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 3.53 -1.06 58 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 100.25 -4.70 70 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 97.08 -7.31 64 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 95.81 -3.80 69 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 92.58 -6.73 63 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 90.76 -6.25 65 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 87.69 -7.66 60 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 84.45 -5.92 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 84.38 -4.90 64 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 82.32 -5.82 64 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 80.19 -3.57 64 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 77.87 -4.69 63 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 75.68 -4.46 62 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 75.03 -3.85 66 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 70.36 -6.07 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 69.69 -5.29 61 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 67.86 -5.13 61 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 66.06 -4.70 62 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 63.91 -5.39 61 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 61.89 -5.64 60 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 58.41 -7.48 55 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 57.93 -5.15 59 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 52.91 -7.35 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 52.49 -2.57 62 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 47.30 -5.11 57 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 45.81 -5.90 60 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 43.62 -2.69 61 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 39.51 -4.28 58 0 30 0
28MAY26 235.00 C 0.00 0.00 0.00 38.19 -2.34 61 0 119 0
28MAY26 240.00 C 33.08 34.79 32.56 34.74 -3.78 59 120 45 0
28MAY26 245.00 C 30.95 31.55 30.95 32.42 -5.39 59 45 210 +30
28MAY26 250.00 C 29.40 30.45 28.48 30.45 -3.67 59 139 109 +49
28MAY26 255.00 C 26.64 27.19 26.64 28.40 -3.60 59 52 30 +30
28MAY26 260.00 C 25.75 26.29 25.75 26.55 -3.46 59 120 73 +43
28MAY26 265.00 C 23.72 24.67 23.72 24.77 -3.37 59 60 60 +45
28MAY26 270.00 C 22.18 22.18 22.18 23.16 -3.21 60 30 152 +30
28MAY26 275.00 C 20.67 20.75 20.67 21.64 -3.34 60 60 180 0
28MAY26 280.00 C 0.00 0.00 0.00 20.08 -3.36 60 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 18.63 -3.10 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 17.27 -3.05 60 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 16.00 -2.90 60 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 14.81 -2.76 60 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 12.68 -2.48 59 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 10.83 -2.22 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 9.23 -1.99 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 7.86 -1.77 59 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 129.53 -4.30 78 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 127.12 -5.26 76 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 124.72 -4.96 75 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 122.33 -6.40 74 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 119.94 -5.73 73 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 117.57 -6.14 71 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 115.26 -4.84 71 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 112.84 -5.71 69 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 110.49 -5.70 68 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 108.17 -6.03 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 105.85 -5.80 66 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 103.56 -4.77 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 101.28 -6.61 65 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 99.08 -5.31 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 96.85 -4.29 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 94.56 -4.75 63 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 92.40 -6.19 62 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 90.24 -5.11 62 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 88.10 -6.21 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 86.00 -5.07 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 84.05 -5.73 61 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 81.92 -5.19 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 79.85 -4.48 60 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 77.86 -5.32 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 75.88 -5.26 60 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 74.02 -5.85 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 72.50 -4.75 60 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 70.21 -6.80 59 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 68.72 -4.48 60 0 226 0
29JUN26 192.50 C 0.00 0.00 0.00 64.91 -8.28 55 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 64.83 -4.99 59 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 63.10 -4.20 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 60.97 -5.38 58 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 57.78 -3.93 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 55.14 -3.53 59 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 52.11 -5.79 58 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 47.93 -7.73 56 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 47.52 -3.58 60 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 43.41 -4.67 58 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 41.33 -3.36 58 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 37.70 -4.57 56 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 36.91 -3.02 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 34.85 -3.65 59 0 66 0
29JUN26 255.00 C 0.00 0.00 0.00 32.91 -3.68 59 0 280 0
29JUN26 260.00 C 0.00 0.00 0.00 31.07 -3.56 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 29.35 -3.43 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 27.72 -3.31 59 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 26.03 -3.35 59 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 24.44 -3.38 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 22.93 -3.42 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 21.50 -3.41 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 20.16 -2.93 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 18.89 -3.15 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 16.58 -2.89 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 14.53 -2.65 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 12.72 -2.43 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 11.13 -2.21 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 9.73 -1.67 59 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 8.50 -1.53 59 0 506 0
29JUN26 370.00 C 0.00 0.00 0.00 7.42 -1.39 59 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 105.53 -5.11 61 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 103.53 -6.07 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 103.28 -4.52 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 99.36 -5.32 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 98.52 -4.66 62 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 97.71 -4.11 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 95.87 -3.93 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 91.91 -5.93 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 90.09 -4.27 60 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 88.43 -5.16 60 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 86.56 -7.02 59 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 86.33 -3.13 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 84.41 -3.81 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 83.29 -2.45 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 79.61 -4.73 59 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 79.60 -3.45 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 75.40 -7.05 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 75.39 -5.96 60 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 73.22 -4.18 59 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 72.03 -5.36 59 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 72.02 -5.36 62 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 67.22 -5.75 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 66.16 -5.12 61 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 59.96 -5.76 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 58.33 -4.67 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 56.81 -3.84 59 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 53.16 -5.63 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 53.15 -4.31 60 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 49.91 -4.16 59 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 46.27 -4.79 57 0 96 0
29SEP26 250.00 C 0.00 0.00 0.00 45.81 -3.23 59 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 43.90 -2.91 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 42.08 -3.69 59 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 40.35 -3.60 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 38.69 -3.51 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 37.10 -3.41 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 35.59 -3.32 59 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 34.09 -3.27 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 32.58 -3.28 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 31.13 -3.18 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 29.75 -3.08 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 27.16 -2.89 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 24.80 -2.69 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 22.64 -2.52 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 20.66 -2.35 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 18.86 -2.19 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 98.35 -4.60 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 95.63 -5.68 59 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 95.62 -3.74 62 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 92.60 -5.51 59 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 91.88 -4.11 60 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 90.34 -4.26 60 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 87.50 -4.91 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 87.49 -3.87 61 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 85.89 -3.45 60 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 84.70 -2.73 61 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 82.12 -3.95 59 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 81.69 -3.23 60 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 80.42 -3.02 61 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 78.94 -3.38 60 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 74.18 -4.69 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 72.13 -5.07 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 69.37 -5.44 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 67.00 -4.15 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 66.37 -3.85 60 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 62.67 -3.92 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 60.48 -4.60 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 58.66 -4.08 59 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 56.42 -4.66 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 55.05 -3.39 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 53.02 -3.51 59 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 51.02 -3.36 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 49.29 -3.64 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 47.64 -3.57 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 46.05 -3.49 59 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 44.52 -3.42 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 43.05 -3.34 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 41.47 -3.44 59 0 7 0
30DEC26 295.00 C 36.52 36.52 36.52 40.33 -3.25 59 10 0 -10
30DEC26 300.00 C 0.00 0.00 0.00 38.91 -3.46 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 36.22 -3.30 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 33.72 -3.14 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 31.41 -2.98 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 29.25 -2.84 59 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 27.25 -2.70 59 0 181 0
TOTAL CALL 6,113 76,582 +981
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 66 0 83 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 63 0 198 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 58 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 56 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 54 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.02 0.00 55 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.03 0.00 55 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.04 0.00 54 0 803 0
26FEB26 190.00 P 0.47 0.47 0.46 0.06 0.00 55 105 560 +95
26FEB26 192.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 488 0
26FEB26 195.00 P 0.61 0.61 0.57 0.13 +0.02 55 23 719 +23
26FEB26 197.50 P 0.00 0.00 0.00 0.18 +0.02 55 0 550 0
26FEB26 200.00 P 0.75 0.75 0.75 0.25 +0.04 55 100 1,142 +100
26FEB26 205.00 P 1.10 1.10 1.10 0.46 +0.08 55 3 1,177 +3
26FEB26 210.00 P 0.00 0.00 0.00 0.78 +0.14 55 0 1,077 0
26FEB26 215.00 P 2.13 2.14 1.63 1.27 +0.24 55 98 2,612 -7
26FEB26 220.00 P 2.71 3.20 2.13 1.97 +0.39 55 467 2,481 +265
26FEB26 225.00 P 3.59 4.00 3.10 2.94 +0.60 55 313 462 +33
26FEB26 230.00 P 4.50 5.75 4.19 4.16 +0.80 55 73 1,545 -8
26FEB26 235.00 P 6.54 6.56 6.49 5.66 +0.99 55 103 1,077 -13
26FEB26 240.00 P 8.54 9.30 7.65 7.57 +1.38 54 360 1,721 +196
26FEB26 245.00 P 12.24 12.24 9.42 9.83 +1.72 54 89 1,549 +1
26FEB26 250.00 P 15.10 15.43 12.27 12.29 +1.99 53 504 447 -77
26FEB26 255.00 P 15.20 15.20 15.04 15.65 +2.60 54 35 548 +30
26FEB26 260.00 P 21.00 23.00 20.50 19.13 +3.18 55 12 771 +3
26FEB26 265.00 P 0.00 0.00 0.00 23.09 +3.73 56 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 27.61 +5.81 60 0 220 0
26FEB26 275.00 P 0.00 0.00 0.00 30.84 +3.78 53 0 855 0
26FEB26 280.00 P 0.00 0.00 0.00 34.99 +4.01 50 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 39.72 +4.33 52 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 44.69 +5.32 56 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 49.79 +6.75 62 0 131 0
26FEB26 300.00 P 56.26 56.26 54.56 54.24 +5.28 55 25 35 -15
26FEB26 310.00 P 0.00 0.00 0.00 64.05 +6.50 55 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 74.00 +6.14 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 84.00 +5.59 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 94.00 +6.80 0 0 12 0
26FEB26 350.00 P 0.00 0.00 0.00 104.00 +6.42 0 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 73 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 130.00 P 0.30 0.30 0.30 0.01 0.00 58 10 308 +10
30MAR26 132.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 +0.01 60 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 +0.02 60 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 +0.03 60 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.15 +0.04 61 0 998 0
30MAR26 152.50 P 0.00 0.00 0.00 0.18 +0.04 60 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.23 +0.06 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.30 +0.09 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.36 +0.09 61 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.43 +0.11 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.52 +0.12 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.62 +0.13 60 0 545 0
30MAR26 170.00 P 1.40 1.40 1.40 0.78 +0.21 61 15 233 +14
30MAR26 172.50 P 0.00 0.00 0.00 0.92 +0.23 61 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.08 +0.25 61 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 1.29 +0.33 61 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.49 +0.35 61 0 459 0
30MAR26 182.50 P 0.00 0.00 0.00 1.72 +0.38 61 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.01 +0.43 61 0 685 0
30MAR26 187.50 P 0.00 0.00 0.00 2.30 +0.47 61 0 179 0
30MAR26 190.00 P 3.30 3.30 3.30 2.61 +0.49 61 2 365 -2
30MAR26 192.50 P 3.31 3.31 3.15 3.01 +0.60 61 700 746 +656
30MAR26 195.00 P 3.88 3.88 3.88 3.41 +0.69 61 45 828 -13
30MAR26 197.50 P 0.00 0.00 0.00 3.81 +0.69 61 0 444 0
30MAR26 200.00 P 0.00 0.00 0.00 4.32 +0.80 61 0 1,710 0
30MAR26 205.00 P 0.00 0.00 0.00 5.39 +0.96 61 0 780 0
30MAR26 210.00 P 7.00 7.00 7.00 6.49 +1.03 60 3 1,237 0
30MAR26 215.00 P 8.51 8.78 7.84 7.76 +1.14 60 1,096 1,139 +937
30MAR26 220.00 P 10.50 10.50 9.35 9.35 +1.43 60 72 651 -15
30MAR26 225.00 P 11.82 11.82 11.06 11.06 +1.61 60 54 1,026 0
30MAR26 230.00 P 13.99 14.04 13.80 12.94 +1.76 60 123 1,415 -10
30MAR26 235.00 P 16.29 16.75 14.69 15.16 +2.00 60 738 1,149 +327
30MAR26 240.00 P 18.77 18.77 17.42 17.59 +2.25 60 124 1,004 -46
30MAR26 245.00 P 21.95 21.95 20.00 20.00 +2.32 60 86 942 -44
30MAR26 250.00 P 24.49 24.49 24.49 22.92 +2.74 60 22 562 +22
30MAR26 255.00 P 27.83 27.83 27.83 25.85 +2.97 60 30 618 +30
30MAR26 260.00 P 30.69 31.57 30.43 29.14 +3.09 61 150 727 +130
30MAR26 265.00 P 33.83 33.83 33.83 32.50 +3.34 61 40 426 +40
30MAR26 270.00 P 0.00 0.00 0.00 35.34 +2.88 59 0 307 0
30MAR26 275.00 P 0.00 0.00 0.00 38.11 +2.30 57 0 308 0
30MAR26 280.00 P 0.00 0.00 0.00 42.29 +2.48 58 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 45.43 +2.62 56 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 52.30 +4.91 66 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 55.10 +4.32 61 0 120 0
30MAR26 300.00 P 61.26 63.56 61.26 58.10 +3.03 57 25 115 +25
30MAR26 310.00 P 0.00 0.00 0.00 67.90 +4.41 61 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 76.96 +5.28 62 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 85.79 +6.15 60 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 95.80 +6.25 65 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 105.30 +7.23 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 114.13 +6.83 55 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 124.23 +6.56 61 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.94 +0.29 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.23 +0.38 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.52 +0.41 58 0 399 0
29APR26 177.50 P 3.50 3.50 3.50 2.81 +0.40 58 2 4 +2
29APR26 180.00 P 3.80 3.80 3.80 3.26 +0.56 58 2 121 0
29APR26 182.50 P 0.00 0.00 0.00 3.68 +0.69 59 0 82 0
29APR26 185.00 P 0.00 0.00 0.00 4.05 +0.58 58 0 598 0
29APR26 187.50 P 4.90 5.10 4.90 4.50 +0.61 59 6 40 0
29APR26 190.00 P 5.50 5.50 5.50 4.99 +0.69 58 18 336 0
29APR26 192.50 P 0.00 0.00 0.00 5.35 +0.63 58 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 5.80 +0.64 57 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 6.28 +0.64 57 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 6.99 +0.64 58 0 214 0
29APR26 205.00 P 0.00 0.00 0.00 8.31 +1.02 57 0 701 0
29APR26 210.00 P 0.00 0.00 0.00 9.69 +1.09 57 0 140 0
29APR26 215.00 P 11.35 11.35 11.30 11.29 +1.21 57 500 686 +476
29APR26 220.00 P 0.00 0.00 0.00 13.04 +1.56 57 0 509 0
29APR26 225.00 P 15.27 15.27 15.27 14.95 +1.72 57 100 341 0
29APR26 230.00 P 0.00 0.00 0.00 17.12 +1.70 57 0 245 0
29APR26 235.00 P 20.38 20.38 20.38 19.36 +1.98 57 30 372 +30
29APR26 240.00 P 23.12 23.12 23.12 21.86 +2.09 57 30 336 0
29APR26 245.00 P 26.11 26.60 26.11 24.62 +2.48 57 31 243 -30
29APR26 250.00 P 28.70 28.70 28.70 27.50 +2.57 58 30 120 -7
29APR26 255.00 P 31.81 31.81 31.81 30.48 +2.74 58 30 60 0
29APR26 260.00 P 35.07 35.70 35.07 33.56 +2.84 58 90 122 -6
29APR26 265.00 P 0.00 0.00 0.00 36.87 +2.76 58 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 38.97 +1.57 55 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 43.97 +4.11 59 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 46.33 +3.04 56 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 51.30 +3.16 59 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 52.95 +1.21 54 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 59.66 +6.73 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 61.72 +3.08 56 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 72.86 +7.17 64 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 79.74 +3.44 60 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 89.22 +4.19 62 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 98.19 +4.19 62 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 108.97 +5.65 69 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.45 +0.20 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.66 +0.23 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 1.87 +0.23 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.09 +0.24 59 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.38 +0.31 59 0 12 0
28MAY26 162.50 P 3.20 3.30 3.20 2.68 +0.36 59 4 4 +4
28MAY26 165.00 P 3.40 3.60 3.40 2.98 +0.36 59 6 6 +6
28MAY26 167.50 P 0.00 0.00 0.00 3.28 +0.35 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 3.67 +0.44 59 0 14 0
28MAY26 172.50 P 0.00 0.00 0.00 4.09 +0.53 59 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.50 +0.53 59 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.92 +0.47 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 5.38 +0.61 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.94 +0.58 59 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.46 +0.65 59 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 6.96 +0.59 58 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.46 +0.68 58 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 8.23 +1.01 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.95 +1.01 59 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 9.69 +1.34 59 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 10.07 +0.86 58 0 143 0
28MAY26 205.00 P 0.00 0.00 0.00 11.57 +1.13 58 0 56 0
28MAY26 210.00 P 13.25 13.25 13.25 13.29 +1.28 58 500 560 +500
28MAY26 215.00 P 0.00 0.00 0.00 15.01 +1.25 58 0 30 0
28MAY26 220.00 P 0.00 0.00 0.00 16.99 +1.12 58 0 101 0
28MAY26 225.00 P 0.00 0.00 0.00 19.09 +1.75 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 21.34 +1.75 58 0 97 0
28MAY26 235.00 P 0.00 0.00 0.00 23.62 +1.75 57 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 26.21 +1.83 57 0 42 0
28MAY26 245.00 P 0.00 0.00 0.00 29.21 +2.24 58 0 90 0
28MAY26 250.00 P 0.00 0.00 0.00 32.09 +2.54 58 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 35.09 +2.55 58 0 38 0
28MAY26 260.00 P 39.52 39.52 39.52 38.27 +2.74 59 30 60 +30
28MAY26 265.00 P 41.73 41.97 41.73 41.46 +2.57 59 60 60 +60
28MAY26 270.00 P 0.00 0.00 0.00 44.62 +2.47 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 46.70 +1.25 56 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 50.68 +1.22 57 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 54.46 +1.92 57 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 58.08 +3.16 57 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 62.48 +3.94 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 64.94 +0.96 55 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 75.06 +3.54 60 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 84.99 +5.76 64 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 91.95 +3.79 61 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 100.90 +3.89 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.47 +0.05 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.56 +0.07 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.66 +0.07 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.76 +0.05 58 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 0.88 +0.09 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.03 +0.12 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.17 +0.11 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.32 +0.11 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.52 +0.16 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.74 +0.19 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.95 +0.18 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.17 +0.18 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.44 +0.23 58 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 2.75 +0.30 58 0 58 0
29JUN26 155.00 P 3.66 3.69 3.66 3.06 +0.30 58 3 308 +3
29JUN26 157.50 P 0.00 0.00 0.00 3.37 +0.30 58 0 54 0
29JUN26 160.00 P 0.00 0.00 0.00 3.79 +0.41 59 0 442 0
29JUN26 162.50 P 0.00 0.00 0.00 4.23 +0.54 59 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 4.67 +0.58 59 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 5.08 +0.67 59 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 5.38 +0.45 58 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 5.85 +0.65 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 6.41 +0.62 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 6.92 +0.60 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 7.48 +0.81 58 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 8.02 +0.80 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 8.51 +0.74 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 9.16 +0.84 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 9.93 +0.99 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 10.54 +0.90 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.24 +0.90 57 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 11.95 +0.90 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 12.77 +1.02 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 14.52 +1.23 57 0 503 0
29JUN26 210.00 P 16.20 16.20 16.20 16.27 +1.23 57 500 500 +483
29JUN26 215.00 P 0.00 0.00 0.00 18.17 +1.32 57 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 20.30 +1.47 57 0 91 0
29JUN26 225.00 P 0.00 0.00 0.00 22.44 +1.49 57 0 300 0
29JUN26 230.00 P 26.57 26.57 26.57 24.86 +1.65 57 30 375 0
29JUN26 235.00 P 0.00 0.00 0.00 27.39 +1.79 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 30.05 +1.92 57 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 32.85 +2.07 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 35.76 +2.19 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 38.80 +2.33 58 0 30 0
29JUN26 260.00 P 44.08 44.08 44.08 41.95 +2.46 58 30 101 +30
29JUN26 265.00 P 44.82 44.82 44.82 45.22 +2.59 58 30 55 +30
29JUN26 270.00 P 0.00 0.00 0.00 48.86 +2.99 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 52.06 +3.47 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 53.71 +0.97 56 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 58.76 +2.99 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 62.37 +1.90 58 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 66.78 +4.89 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 71.14 +3.19 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 78.07 +5.31 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 86.77 +3.16 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 95.14 +3.25 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 103.66 +4.11 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 112.42 +4.80 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 121.28 +3.79 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 130.25 +5.18 62 0 0 0
29SEP26 150.00 P 6.45 6.50 6.45 6.07 +0.56 58 2 927 0
29SEP26 152.50 P 0.00 0.00 0.00 6.50 +0.62 58 0 110 0
29SEP26 155.00 P 0.00 0.00 0.00 6.93 +0.63 58 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 7.43 +0.69 58 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 7.94 +0.79 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 8.45 +0.69 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.04 +0.76 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 9.64 +0.81 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 10.26 +0.79 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 11.03 +0.96 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 11.71 +0.97 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 12.37 +0.99 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 13.11 +1.04 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 13.84 +1.12 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 14.63 +1.20 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 15.43 +1.27 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 16.33 +1.23 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 17.24 +1.41 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 18.15 +1.44 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.06 +1.49 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 19.98 +1.31 57 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 21.97 +1.34 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 24.08 +1.22 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 26.31 +1.40 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 28.65 +1.50 57 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 31.10 +1.60 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 33.69 +1.73 57 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 36.35 +1.83 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 39.12 +1.94 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 41.98 +2.04 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 44.95 +2.14 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 48.00 +2.24 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 51.15 +2.34 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 54.38 +2.44 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 58.85 +3.69 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 61.77 +2.95 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 64.00 +1.36 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 68.03 +2.43 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 72.36 +2.61 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 74.95 +4.16 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 80.63 +4.26 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 86.47 +3.11 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 95.69 +5.21 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 104.44 +6.55 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 109.23 +2.50 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 119.17 +3.70 60 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.03 +1.02 57 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 14.80 +0.28 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 15.56 +1.03 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 16.33 +1.04 57 0 100 0
30DEC26 177.50 P 0.00 0.00 0.00 17.29 +1.23 57 0 0 0
30DEC26 180.00 P 18.93 19.00 18.93 19.00 +1.68 59 54 548 -50
30DEC26 182.50 P 0.00 0.00 0.00 19.19 +1.47 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 19.98 +1.39 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 20.90 +1.38 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.97 +1.51 57 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 22.85 +1.45 57 0 0 0
30DEC26 195.00 P 24.81 25.04 23.95 23.95 +1.61 57 150 405 -145
30DEC26 197.50 P 25.90 26.13 25.90 25.14 +1.85 58 40 65 0
30DEC26 200.00 P 0.00 0.00 0.00 26.06 +1.45 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 28.30 +1.97 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 30.32 +0.50 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 32.64 +1.65 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 35.11 +1.74 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 37.73 +1.88 57 0 20 0
30DEC26 230.00 P 45.07 45.07 45.07 40.38 +1.69 57 30 120 0
30DEC26 235.00 P 45.00 45.00 45.00 43.14 +1.78 57 30 130 0
30DEC26 240.00 P 0.00 0.00 0.00 45.98 +1.87 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 48.90 +1.96 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.89 +2.02 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 55.04 +2.18 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 58.20 +2.27 57 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 61.43 +2.35 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.22 +2.91 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 68.74 +3.14 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 71.46 +1.98 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 74.94 +2.61 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 78.89 +3.39 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 83.22 +4.55 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 86.11 +1.41 59 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 94.20 +4.30 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 101.13 +3.14 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 108.84 +3.37 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 117.95 +4.64 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 125.97 +5.24 61 0 6 0
TOTAL PUT 8,013 95,747 +4,106
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$ 44.00
26FEB26 28.00 C 0.00 0.00 0.00 16.03 +0.30 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.03 +0.30 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.03 +0.30 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.03 +0.29 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.03 +0.29 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.04 +0.30 54 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.04 +0.30 47 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.04 +0.30 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.04 +0.07 34 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 7.00 +0.16 0 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 6.00 +0.29 0 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 5.00 +0.25 0 0 436 0
26FEB26 40.00 C 0.00 0.00 0.00 4.17 +0.42 36 0 386 0
26FEB26 41.00 C 2.71 2.93 2.71 3.02 +0.31 0 30 309 -2
26FEB26 42.00 C 1.71 2.08 1.71 2.07 +0.24 14 110 295 -70
26FEB26 43.00 C 1.17 1.28 1.17 1.28 +0.18 18 120 474 +95
26FEB26 44.00 C 0.66 0.66 0.66 0.68 +0.10 19 15 901 0
26FEB26 45.00 C 0.00 0.00 0.00 0.32 +0.06 19 0 778 0
26FEB26 46.00 C 0.14 0.14 0.14 0.12 +0.02 20 2 372 +2
26FEB26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 340 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
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 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.07 +0.30 77 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.57 +0.30 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.07 +0.30 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.07 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.08 +0.30 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.08 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.09 +0.30 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.09 +0.30 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.09 +0.30 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.10 +0.30 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.10 +0.30 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.10 +0.29 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.11 +0.30 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.09 +0.28 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.11 +0.29 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 11.12 +0.30 28 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 10.12 +0.30 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 9.13 +0.32 25 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 8.11 +0.14 0 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 7.14 +0.30 20 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 6.18 +0.30 23 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 5.22 +0.30 22 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 4.46 +0.44 27 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 3.43 +0.25 21 0 698 0
30MAR26 42.00 C 2.65 2.70 2.65 2.68 +0.22 22 22 223 -22
30MAR26 43.00 C 1.86 2.00 1.86 2.01 +0.16 22 18 643 +18
30MAR26 44.00 C 1.50 1.50 1.50 1.49 +0.14 22 4 528 0
30MAR26 45.00 C 0.96 0.96 0.96 1.08 +0.10 23 4 449 +4
30MAR26 46.00 C 0.77 0.77 0.77 0.75 +0.07 23 5 230 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 +0.05 23 0 85 0
30MAR26 48.00 C 0.00 0.00 0.00 0.31 +0.03 23 0 175 0
30MAR26 49.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 82 0
30MAR26 50.00 C 0.20 0.20 0.20 0.11 +0.01 23 50 94 +50
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.18 +0.30 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.18 +0.29 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.19 +0.30 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.20 +0.30 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.21 +0.29 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.23 +0.29 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.26 +0.28 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.32 +0.28 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.32 +0.19 21 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.46 +0.36 22 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.62 +0.30 22 0 781 0
29APR26 41.00 C 0.00 0.00 0.00 4.04 +0.45 26 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 3.13 +0.19 22 0 865 0
29APR26 43.00 C 0.00 0.00 0.00 2.53 +0.17 23 0 623 0
29APR26 44.00 C 1.94 1.94 1.94 2.01 +0.14 23 11 114 +11
29APR26 45.00 C 1.40 1.54 1.40 1.56 +0.11 23 35 224 -15
29APR26 46.00 C 0.00 0.00 0.00 1.20 +0.09 23 0 219 0
29APR26 47.00 C 0.00 0.00 0.00 0.93 +0.06 24 0 341 0
29APR26 48.00 C 0.00 0.00 0.00 0.71 +0.07 24 0 39 0
29APR26 49.00 C 0.00 0.00 0.00 0.51 +0.05 24 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.26 +0.30 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.27 +0.29 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.29 +0.29 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.31 +0.28 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.35 +0.27 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.41 +0.26 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.50 +0.46 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.62 +0.23 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.78 +0.20 24 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.99 +0.18 24 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 4.26 +0.15 24 0 256 0
28MAY26 42.00 C 3.07 3.07 3.07 3.48 +0.11 23 15 763 +15
28MAY26 43.00 C 2.46 2.46 2.46 2.90 +0.09 23 15 527 +15
28MAY26 44.00 C 2.23 2.23 2.21 2.39 +0.07 23 23 267 +23
28MAY26 45.00 C 1.82 1.82 1.82 1.94 +0.05 23 17 253 +17
28MAY26 46.00 C 0.00 0.00 0.00 1.56 +0.03 23 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 1.24 +0.02 23 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.99 +0.03 24 0 15 0
28MAY26 49.00 C 0.00 0.00 0.00 0.80 +0.02 24 0 20 0
28MAY26 50.00 C 0.62 0.62 0.62 0.61 0.00 24 15 41 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.25 +0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.26 +0.29 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.27 +0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.29 +0.30 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.30 +0.30 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.31 +0.30 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.32 +0.29 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.34 +0.29 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.36 +0.28 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.40 +0.28 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.44 +0.27 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.50 +0.25 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.59 +0.24 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.70 +0.22 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.86 +0.21 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 6.05 +0.18 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.30 +0.16 24 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.59 +0.13 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.95 +0.11 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.36 +0.08 24 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.84 +0.07 24 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.38 +0.05 24 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.97 +0.03 24 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.62 +0.02 24 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.32 +0.01 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.07 0.00 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.28 +0.30 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.29 +0.30 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.30 +0.30 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.31 +0.29 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.33 +0.29 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.35 +0.29 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.38 +0.28 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.42 +0.27 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.48 +0.25 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.57 +0.24 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.68 +0.22 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.83 +0.20 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.02 +0.18 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.26 +0.16 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.55 +0.13 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.89 +0.11 24 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.29 +0.09 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.73 +0.06 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.25 +0.06 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.80 +0.03 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.40 +0.02 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 2.06 0.00 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 -0.01 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.01 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.25 -0.02 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.30 +0.29 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.32 +0.29 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.34 +0.27 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.38 +0.27 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.43 +0.26 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.50 +0.24 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.60 +0.22 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.73 +0.20 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.90 +0.18 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.10 +0.15 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.37 +0.14 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.66 +0.11 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.01 +0.09 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.40 +0.06 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.86 +0.06 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.33 +0.03 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.87 +0.02 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 0.00 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 3.06 +0.01 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.69 -0.01 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 -0.01 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.09 -0.02 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 -0.04 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.04 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
TOTAL CALL 511 19,218 +156
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 439 0
26FEB26 40.00 P 0.03 0.03 0.03 0.01 0.00 22 20 358 -20
26FEB26 41.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 628 0
26FEB26 42.00 P 0.11 0.11 0.11 0.09 -0.05 19 75 518 0
26FEB26 43.00 P 0.32 0.32 0.31 0.28 -0.12 19 51 142 +34
26FEB26 44.00 P 0.83 0.83 0.80 0.68 -0.19 20 149 179 +149
26FEB26 45.00 P 1.56 1.66 1.56 1.31 -0.25 21 20 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.14 -0.29 22 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.10 -0.30 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.08 -0.22 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.00 -0.30 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.00 -0.30 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 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 83 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 354 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 477 0
30MAR26 40.00 P 0.26 0.26 0.25 0.19 -0.06 23 6 348 +6
30MAR26 41.00 P 0.00 0.00 0.00 0.36 -0.07 23 0 179 0
30MAR26 42.00 P 0.69 0.69 0.69 0.60 -0.09 23 5 144 0
30MAR26 43.00 P 0.97 0.97 0.97 0.95 -0.12 23 8 54 +8
30MAR26 44.00 P 0.00 0.00 0.00 1.38 -0.20 23 0 44 0
30MAR26 45.00 P 2.00 2.00 2.00 1.98 -0.21 23 2 13 0
30MAR26 46.00 P 0.00 0.00 0.00 2.67 -0.23 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.44 -0.27 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.31 -0.10 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.04 -0.32 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.18 -0.33 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.54 -0.26 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.00 -0.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 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 0.01 0.00 28 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 415 0
29APR26 38.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 363 0
29APR26 39.00 P 0.00 0.00 0.00 0.30 -0.04 24 0 579 0
29APR26 40.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 920 0
29APR26 41.00 P 0.00 0.00 0.00 0.71 -0.08 24 0 1,092 0
29APR26 42.00 P 0.00 0.00 0.00 1.01 -0.12 24 0 513 0
29APR26 43.00 P 0.00 0.00 0.00 1.40 -0.14 24 0 567 0
29APR26 44.00 P 1.93 1.93 1.93 1.88 -0.17 24 6 45 0
29APR26 45.00 P 2.68 2.68 2.50 2.44 -0.19 25 25 60 +22
29APR26 46.00 P 0.00 0.00 0.00 3.09 -0.09 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 3.81 -0.23 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.60 -0.14 26 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.45 -0.01 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.35 -0.28 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.68 -0.39 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.16 -0.31 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.50 -0.30 0 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 0.01 -0.01 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.20 -0.06 24 0 220 0
28MAY26 38.00 P 0.00 0.00 0.00 0.32 -0.08 24 0 348 0
28MAY26 39.00 P 0.52 0.52 0.52 0.48 -0.10 24 15 309 -15
28MAY26 40.00 P 0.00 0.00 0.00 0.69 -0.13 24 0 476 0
28MAY26 41.00 P 1.06 1.06 1.06 0.97 -0.15 24 4 376 +4
28MAY26 42.00 P 0.00 0.00 0.00 1.31 -0.18 24 0 120 0
28MAY26 43.00 P 1.84 1.84 1.84 1.71 -0.22 24 4 186 0
28MAY26 44.00 P 2.37 2.37 2.37 2.19 -0.24 24 2 17 +2
28MAY26 45.00 P 2.98 2.98 2.98 2.76 -0.25 25 2 2 +2
28MAY26 46.00 P 0.00 0.00 0.00 3.29 -0.26 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.96 -0.28 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.70 -0.28 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.48 -0.30 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.35 -0.28 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.68 -0.39 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.16 -0.31 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 -0.05 24 0 219 0
29JUN26 37.00 P 0.38 0.38 0.38 0.32 -0.07 24 3 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.46 -0.10 24 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.64 -0.13 24 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 -0.14 24 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.18 -0.16 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.53 -0.19 24 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 1.94 -0.22 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.41 -0.24 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.95 -0.25 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.55 -0.27 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.21 -0.28 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.91 -0.29 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.68 -0.29 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.48 -0.30 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.68 -0.39 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.16 -0.31 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.50 -0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 -0.08 24 0 63 0
29SEP26 35.00 P 0.40 0.40 0.40 0.48 -0.09 24 2 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 -0.10 24 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 -0.14 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 -0.16 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.40 -0.16 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.73 -0.20 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.12 -0.21 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.57 -0.23 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.05 -0.25 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.59 -0.26 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.18 -0.28 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.80 -0.28 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.48 -0.30 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.18 -0.31 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 -0.31 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.71 -0.31 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.79 -0.32 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.00 -0.32 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.30 -0.32 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.06 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 -0.07 24 0 97 0
30DEC26 33.00 P 0.39 0.39 0.39 0.44 -0.08 24 2 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 -0.11 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.12 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.96 -0.14 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 -0.16 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 -0.18 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.80 -0.21 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.18 -0.22 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 -0.24 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 -0.25 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 -0.27 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 -0.28 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.64 -0.30 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.27 -0.29 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.91 -0.31 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.61 -0.31 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.32 -0.32 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.08 -0.32 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.08 -0.33 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.22 -0.32 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.46 -0.32 24 0 0 0
TOTAL PUT 401 23,932 +192
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 209.60
26FEB26 175.00 C 0.00 0.00 0.00 34.81 -2.61 35 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 32.33 -2.61 35 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 29.86 -2.61 35 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 27.42 -2.60 35 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 25.00 -2.58 35 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 22.62 -2.57 35 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 20.30 -2.54 35 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 18.05 -2.49 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 15.89 -2.44 35 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 13.73 -2.96 34 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 11.78 -2.74 34 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 8.36 -2.27 34 0 18 0
26FEB26 210.00 C 0.00 0.00 0.00 5.80 -1.72 35 0 55 0
26FEB26 215.00 C 5.08 5.08 4.04 3.79 -1.43 36 32 94 0
26FEB26 220.00 C 3.39 3.39 2.60 2.30 -1.06 36 38 81 +22
26FEB26 225.00 C 0.00 0.00 0.00 1.31 -0.75 36 0 205 0
26FEB26 230.00 C 0.00 0.00 0.00 0.70 -0.50 35 0 92 0
26FEB26 235.00 C 0.00 0.00 0.00 0.36 -0.30 36 0 75 0
26FEB26 240.00 C 0.00 0.00 0.00 0.17 -0.18 35 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 36.55 -2.53 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 34.37 -2.50 40 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 32.24 -2.48 40 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 30.17 -2.45 40 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 28.16 -2.41 40 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 26.22 -2.37 40 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 24.35 -2.32 40 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 22.55 -2.27 40 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 21.46 -1.65 43 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 19.00 -1.71 39 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 17.42 -1.71 39 0 31 0
30MAR26 205.00 C 15.69 15.69 15.28 14.59 -1.95 40 18 18 +18
30MAR26 210.00 C 0.00 0.00 0.00 12.24 -1.73 40 0 27 0
30MAR26 215.00 C 0.00 0.00 0.00 10.16 -1.48 41 0 111 0
30MAR26 220.00 C 0.00 0.00 0.00 8.37 -1.50 41 0 1,152 0
30MAR26 225.00 C 0.00 0.00 0.00 6.71 -1.33 41 0 112 0
30MAR26 230.00 C 0.00 0.00 0.00 5.33 -1.16 41 0 3 0
30MAR26 235.00 C 0.00 0.00 0.00 4.19 -1.00 41 0 43 0
30MAR26 240.00 C 0.00 0.00 0.00 3.26 -0.85 41 0 15 0
30MAR26 245.00 C 3.24 3.24 3.24 2.51 -0.72 41 16 77 +16
30MAR26 250.00 C 0.00 0.00 0.00 1.92 -0.60 41 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 1.45 -0.49 40 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 38.56 -2.43 40 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 36.55 -2.40 40 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 34.59 -2.37 40 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 32.69 -2.34 40 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 30.85 -2.29 40 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 29.07 -2.25 40 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 27.35 -2.20 40 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 25.69 -2.16 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 24.42 -1.00 41 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 23.24 -1.52 42 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 20.91 -2.26 40 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 18.31 -1.40 40 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 15.89 -1.77 40 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 13.78 -1.63 40 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 11.92 -1.49 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 10.26 -1.41 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 8.68 -1.29 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 7.31 -1.16 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 6.13 -1.03 41 0 52 0
29APR26 245.00 C 6.19 6.19 6.19 5.11 -0.92 41 6 6 +6
29APR26 250.00 C 0.00 0.00 0.00 4.12 -0.93 40 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 3.40 -0.69 40 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 40.72 -2.32 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 38.84 -2.29 41 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.01 -2.25 41 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 35.23 -2.21 41 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 33.50 -2.17 41 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 31.83 -2.13 41 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 30.21 -2.08 41 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 28.64 -2.04 41 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 27.74 -1.47 43 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 26.44 -2.01 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 23.97 -2.20 40 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 21.38 -1.89 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 19.09 -1.83 41 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 17.01 -1.67 41 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 15.12 -1.55 41 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 13.44 -1.43 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 11.90 -1.31 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 10.39 -1.21 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 9.05 -1.10 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 7.86 -1.00 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 6.61 -1.11 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 5.70 -0.81 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.72 -2.28 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.93 -2.25 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.18 -2.21 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 37.48 -2.18 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.83 -2.14 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 34.23 -2.10 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.67 -2.07 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.17 -2.02 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 29.71 -1.98 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 28.30 -1.94 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.13 -1.84 39 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 24.23 -2.09 41 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 21.92 -1.83 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 19.74 -1.78 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 17.89 -1.80 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 16.23 -1.43 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 14.58 -1.39 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 13.06 -1.29 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 11.62 -1.21 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 10.33 -1.11 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 8.89 -1.30 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 7.87 -0.92 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 48.49 -2.20 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.88 -2.17 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.31 -2.14 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.77 -2.11 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 42.27 -2.09 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.81 -2.06 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.39 -2.03 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 38.01 -1.99 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.67 -1.95 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 35.12 -2.16 41 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 33.87 -2.11 41 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 31.47 -2.01 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 29.38 -1.93 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 27.29 -1.99 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.35 -1.89 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 23.55 -1.60 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 21.87 -1.72 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 20.48 -1.29 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 18.81 -1.48 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 17.42 -1.33 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.59 -1.72 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 14.35 -1.16 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.01 -2.08 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.50 -2.05 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.02 -2.02 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 48.58 -1.98 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.16 -1.96 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.78 -1.93 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 44.43 -1.91 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.12 -1.87 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 41.84 -1.84 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 40.58 -1.82 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 39.36 -1.79 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 37.01 -1.73 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 34.72 -1.94 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 32.66 -1.92 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 30.79 -1.79 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 28.98 -1.72 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 27.28 -1.86 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 25.63 -1.84 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 24.13 -1.66 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 22.72 -1.47 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.81 -1.88 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 19.49 -1.16 42 0 0 0
TOTAL CALL 110 4,945 +62
26FEB26 175.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.32 +0.04 35 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.50 +0.07 35 0 46 0
26FEB26 192.50 P 0.00 0.00 0.00 0.76 +0.12 36 0 60 0
26FEB26 195.00 P 1.17 1.17 1.17 1.11 +0.18 36 1 115 +1
26FEB26 197.50 P 0.00 0.00 0.00 1.57 +0.26 36 0 48 0
26FEB26 200.00 P 2.12 2.12 1.87 2.14 +0.34 35 13 174 +12
26FEB26 205.00 P 3.47 3.59 3.47 3.68 +0.54 35 24 76 +15
26FEB26 210.00 P 6.35 6.35 5.64 5.92 +0.91 35 19 117 +1
26FEB26 215.00 P 8.88 8.88 8.88 8.87 +1.04 35 1 35 +1
26FEB26 220.00 P 0.00 0.00 0.00 12.44 +1.40 35 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 16.47 +1.90 35 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 20.91 +2.14 35 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 25.60 +2.35 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 30.45 +2.47 35 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 35.40 +2.55 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 40.40 +2.60 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.40 +2.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.33 +0.08 40 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 1.64 +0.13 40 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.07 +0.19 41 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 2.43 +0.18 40 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 2.96 +0.28 40 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 3.44 +0.28 40 0 32 0
30MAR26 190.00 P 3.77 3.77 3.77 4.05 +0.36 40 16 16 +15
30MAR26 192.50 P 0.00 0.00 0.00 4.71 +0.40 40 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 5.46 +0.46 40 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 6.32 +0.53 40 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 7.26 +0.67 40 0 16 0
30MAR26 205.00 P 0.00 0.00 0.00 9.77 +1.18 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 11.91 +1.03 40 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 14.72 +1.06 40 0 31 0
30MAR26 220.00 P 0.00 0.00 0.00 18.13 +1.41 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 21.25 +1.39 40 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 24.90 +1.50 40 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 28.78 +1.63 40 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 32.92 +1.82 40 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 37.22 +1.96 40 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 41.66 +2.05 40 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.25 +2.19 40 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.94 +0.20 40 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.44 +0.22 40 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 3.89 +0.25 40 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 4.52 +0.34 40 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 5.25 +0.51 40 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 5.88 +0.51 40 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 6.54 +0.38 40 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 7.36 +0.43 40 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 8.26 +0.49 40 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 9.21 +0.53 40 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 10.26 +0.61 40 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 12.57 +0.74 40 0 75 0
29APR26 210.00 P 14.49 15.22 14.49 15.17 +0.90 40 30 60 +30
29APR26 215.00 P 0.00 0.00 0.00 18.20 +1.43 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 21.35 +1.54 41 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 24.19 +0.90 40 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 27.71 +1.42 40 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 31.34 +1.48 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 35.24 +1.64 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 39.25 +1.75 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 43.44 +1.85 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 47.75 +1.97 40 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.70 +0.26 41 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.35 +0.37 41 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.01 +0.37 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.53 +0.23 41 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 7.46 +0.70 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 8.04 +0.48 40 0 0 0
28MAY26 190.00 P 9.20 9.20 9.20 8.88 +0.42 40 2 17 +2
28MAY26 192.50 P 0.00 0.00 0.00 9.82 +0.49 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.82 +0.57 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 11.78 +0.55 40 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 12.89 +0.62 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 15.28 +0.73 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 17.95 +0.90 41 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 21.06 +1.44 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 24.24 +1.63 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 27.56 +1.86 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 30.33 +1.15 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 33.92 +1.48 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 37.56 +1.52 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 41.48 +1.70 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 45.41 +1.70 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 49.58 +1.89 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.35 +0.36 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.02 +0.36 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 7.57 +0.23 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 8.33 +0.28 40 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.22 +0.32 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 10.11 +0.66 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 11.03 +0.76 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 12.01 +0.84 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 13.05 +0.88 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 14.25 +1.07 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 15.39 +0.82 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 17.83 +0.91 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 20.41 +1.00 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 23.29 +1.04 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 26.38 +1.41 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 29.65 +1.66 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 32.52 +1.31 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 36.00 +1.45 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.62 +1.47 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.31 +1.53 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 47.24 +1.67 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 51.20 +1.70 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.96 +0.46 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 11.83 +0.46 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.57 +0.33 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.50 +0.39 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 14.45 +0.46 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 15.48 +0.83 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 16.53 +0.84 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 17.58 +0.83 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.76 +0.91 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.92 +1.01 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.15 +0.85 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 23.52 +0.86 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 26.44 +1.30 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 29.28 +1.24 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.32 +1.49 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 35.55 +1.68 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 38.49 +1.13 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.80 +1.21 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.16 +1.25 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.80 +1.42 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 52.47 +1.43 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.15 +1.44 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.34 +0.53 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.23 +0.53 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.20 +0.61 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 17.27 +0.69 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.00 +0.35 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 18.83 +0.56 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.92 +0.59 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 21.33 +0.89 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.52 +0.93 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 23.71 +0.93 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.70 +0.70 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.03 +1.46 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.40 +0.58 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.31 +1.22 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.96 +0.90 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.09 +0.94 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.54 +1.23 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 45.86 +1.29 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.20 +1.30 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.58 +1.33 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.23 +1.51 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.92 +1.52 42 0 0 0
TOTAL PUT 106 6,765 +77
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$ 7.83
26FEB26 5.25 C 0.00 0.00 0.00 2.59 -0.44 89 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.34 -0.43 79 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.09 -0.44 69 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.84 -0.43 60 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.59 -0.43 51 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.34 -0.43 43 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.09 -0.43 35 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.84 -0.44 27 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.58 -0.44 0 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.36 -0.41 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 -0.36 21 0 76 0
26FEB26 8.00 C 0.11 0.11 0.08 0.07 -0.29 21 25 149 -9
26FEB26 8.25 C 0.04 0.04 0.04 0.03 -0.17 24 5 176 -2
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.10 26 0 598 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.04 33 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.60 -0.44 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.35 -0.44 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.09 -0.45 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.84 -0.45 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.59 -0.46 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.34 -0.47 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.10 -0.46 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.90 -0.40 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 -0.42 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.46 -0.37 22 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 -0.31 23 0 27 0
30MAR26 8.00 C 0.27 0.27 0.27 0.20 -0.27 23 5 376 +5
30MAR26 8.25 C 0.12 0.12 0.12 0.12 -0.20 23 130 443 0
30MAR26 8.50 C 0.10 0.10 0.09 0.07 -0.15 24 50 610 +45
30MAR26 8.75 C 0.04 0.04 0.04 0.04 -0.11 24 60 96 -60
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.07 24 0 167 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.04 25 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.60 -0.46 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.35 -0.46 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.10 -0.46 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.84 -0.48 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.60 -0.47 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.36 -0.47 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.14 -0.44 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.92 -0.41 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.71 -0.42 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.54 -0.33 22 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 -0.30 23 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.26 23 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 -0.20 24 0 128 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 -0.15 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 -0.12 24 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.09 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.06 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.05 24 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.35 -0.46 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.10 -0.49 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.87 -0.46 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.63 -0.45 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.40 -0.45 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.18 -0.44 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.96 -0.43 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.77 -0.38 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.61 -0.35 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.47 -0.29 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.35 -0.26 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 -0.22 26 0 1 0
28MAY26 8.50 C 0.18 0.18 0.18 0.19 -0.17 26 35 77 +35
28MAY26 8.75 C 0.00 0.00 0.00 0.14 -0.13 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.10 27 0 1 0
28MAY26 9.25 C 0.08 0.08 0.08 0.07 -0.07 27 5 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.61 -0.45 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.37 -0.46 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.12 -0.47 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 -0.45 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 -0.44 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.42 -0.43 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 -0.42 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 -0.41 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.38 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.35 25 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 -0.30 25 0 0 0
29JUN26 8.00 C 0.41 0.41 0.41 0.36 -0.26 25 4 504 +4
29JUN26 8.25 C 0.27 0.27 0.27 0.28 -0.21 26 4 576 +4
29JUN26 8.50 C 0.00 0.00 0.00 0.21 -0.16 27 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.15 -0.13 26 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.10 27 0 138 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.07 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.06 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.45 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 -0.45 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 -0.46 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.90 -0.43 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 -0.43 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.42 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.42 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.40 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 -0.37 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.33 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 -0.29 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 -0.25 26 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.23 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.19 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.16 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.13 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.10 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.09 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.07 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.61 -0.45 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.38 -0.45 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.45 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.90 -0.43 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.42 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.40 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 -0.40 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.36 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 -0.34 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 -0.32 25 0 50 0
30DEC26 7.75 C 0.72 0.72 0.66 0.69 -0.26 27 85 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.25 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.22 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 -0.19 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.17 26 0 4 0
30DEC26 9.00 C 0.30 0.30 0.30 0.29 -0.15 26 2 43 0
30DEC26 9.25 C 0.28 0.28 0.25 0.25 -0.13 26 4 19 -3
30DEC26 9.50 C 0.32 0.32 0.32 0.20 -0.12 26 4 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 -0.10 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.09 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
TOTAL CALL 418 7,170 +19
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 174 0
26FEB26 7.25 P 0.01 0.01 0.01 0.01 0.00 25 70 626 +70
26FEB26 7.50 P 0.03 0.04 0.03 0.03 +0.01 23 145 939 -85
26FEB26 7.75 P 0.09 0.10 0.09 0.10 +0.06 22 157 860 -137
26FEB26 8.00 P 0.16 0.21 0.16 0.23 +0.13 21 59 286 -37
26FEB26 8.25 P 0.39 0.41 0.39 0.45 +0.25 26 161 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.69 +0.34 32 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.95 +0.40 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.19 +0.41 48 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.44 +0.42 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.69 +0.43 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.94 +0.45 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.20 +0.46 80 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.70 +0.46 93 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.20 +0.46 103 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 68 0
30MAR26 7.25 P 0.06 0.06 0.06 0.07 +0.04 25 8 184 +8
30MAR26 7.50 P 0.10 0.14 0.08 0.13 +0.07 24 162 222 +160
30MAR26 7.75 P 0.25 0.25 0.25 0.22 +0.11 24 4 259 0
30MAR26 8.00 P 0.31 0.36 0.31 0.36 +0.17 25 68 129 +68
30MAR26 8.25 P 0.46 0.46 0.46 0.53 +0.23 25 15 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.74 +0.29 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 +0.34 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 +0.39 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.41 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 +0.41 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.98 +0.49 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.20 +0.46 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.70 +0.46 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.20 +0.46 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.72 +0.48 72 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.24 +0.50 83 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.70 +0.46 78 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.19 +0.45 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.70 +0.46 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.24 +0.50 104 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 26 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.12 +0.06 25 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.09 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.30 +0.14 25 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.43 +0.18 25 0 539 0
29APR26 8.25 P 0.00 0.00 0.00 0.59 +0.23 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.79 +0.28 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.00 +0.32 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.23 +0.36 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.47 +0.40 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.71 +0.40 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.98 +0.44 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.20 +0.42 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.70 +0.46 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.20 +0.46 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
28MAY26 6.25 P 0.06 0.06 0.06 0.06 +0.03 27 5 5 +5
28MAY26 6.50 P 0.08 0.10 0.08 0.10 +0.05 27 8 17 +8
28MAY26 6.75 P 0.00 0.00 0.00 0.15 +0.07 27 0 49 0
28MAY26 7.00 P 0.00 0.00 0.00 0.23 +0.10 27 0 9 0
28MAY26 7.25 P 0.28 0.32 0.28 0.32 +0.13 26 18 127 +14
28MAY26 7.50 P 0.41 0.43 0.41 0.44 +0.17 26 90 60 -30
28MAY26 7.75 P 0.57 0.59 0.56 0.59 +0.21 26 84 96 -84
28MAY26 8.00 P 0.00 0.00 0.00 0.79 +0.28 28 0 240 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 +0.32 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 +0.32 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 +0.37 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 +0.40 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.42 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 +0.40 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.34 +0.46 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.58 +0.46 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.07 +0.48 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.52 +0.44 0 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 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.04 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.06 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.07 26 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.11 26 0 815 0
29JUN26 7.25 P 0.33 0.33 0.33 0.36 +0.14 25 3 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.18 25 0 457 0
29JUN26 7.75 P 0.61 0.61 0.61 0.64 +0.22 26 10 312 -10
29JUN26 8.00 P 0.85 0.85 0.85 0.82 +0.27 27 3 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.31 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 +0.32 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.34 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 +0.37 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.37 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.40 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 +0.41 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 +0.43 32 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.07 +0.46 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 +0.46 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 +0.44 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 +0.46 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.03 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.05 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.07 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.10 26 0 133 0
29SEP26 7.00 P 0.39 0.39 0.39 0.38 +0.12 26 50 305 0
29SEP26 7.25 P 0.49 0.49 0.49 0.49 +0.14 26 23 386 -23
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.17 26 0 61 0
29SEP26 7.75 P 0.73 0.73 0.73 0.75 +0.19 26 30 258 -30
29SEP26 8.00 P 0.89 0.94 0.89 0.93 +0.24 27 14 294 -11
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.29 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 +0.31 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.34 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 +0.31 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.37 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 +0.37 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 +0.39 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.41 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.43 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 +0.43 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 +0.44 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.48 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.03 26 0 10 0
30DEC26 6.00 P 0.18 0.18 0.18 0.16 +0.05 26 6 17 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.07 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.08 26 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.11 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.13 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.15 26 0 10 0
30DEC26 7.50 P 0.75 0.75 0.75 0.71 +0.18 26 3 5 +3
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.21 26 0 131 0
30DEC26 8.00 P 0.87 0.87 0.87 1.00 +0.23 26 80 444 +76
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.28 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.30 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.32 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.35 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.35 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.35 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.38 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 +0.38 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 +0.39 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.41 28 0 0 0
TOTAL PUT 1,276 14,059 -30
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$ 98.55
30MAR26 66.66 C 0.00 0.00 0.00 32.67 -0.25 71 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.07 -0.11 69 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.41 -0.14 66 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.78 -0.28 63 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.15 -0.27 60 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.54 -0.14 57 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.93 -0.11 55 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.27 -0.27 51 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.65 -0.31 48 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.53 -0.62 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.01 -0.62 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.55 -0.62 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.49 -0.36 40 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.03 -0.39 38 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.65 -0.46 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.58 -0.09 38 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 8.30 -0.43 37 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.22 -0.27 36 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 6.31 -0.37 37 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 5.50 -0.33 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.70 -0.27 37 0 28 0
30MAR26 103.32 C 3.50 3.50 3.50 3.36 -0.38 36 2 605 0
30MAR26 106.66 C 2.53 2.53 2.53 2.33 -0.36 36 1 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.58 -0.28 36 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.04 -0.22 36 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.67 -0.16 36 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.42 -0.12 36 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.26 -0.08 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.15 -0.06 36 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.09 -0.04 36 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.06 -0.02 37 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.03 -0.02 36 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.02 -0.01 37 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 -0.01 36 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 38 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.20 -0.36 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.80 -0.39 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.57 -0.41 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.54 -0.40 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.70 -0.34 35 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.97 -0.28 35 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.37 -0.28 35 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.90 -0.22 35 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.49 -0.21 35 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.19 -0.16 35 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.93 -0.13 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.72 -0.13 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.57 -0.07 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.42 -0.09 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.34 -0.06 35 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.25 -0.07 35 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.20 -0.04 35 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.14 -0.05 35 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.11 -0.03 35 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.08 -0.03 35 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.01 35 0 27 0
TOTAL CALL 3 3,321 0
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 0.00 38 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.02 0.00 38 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.07 0.00 36 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.16 -0.01 36 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.24 -0.01 36 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.36 -0.01 36 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.51 -0.02 36 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.71 -0.02 36 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 0.96 -0.02 36 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.29 -0.01 36 0 110 0
30MAR26 89.99 P 0.00 0.00 0.00 1.66 -0.03 36 0 287 0
30MAR26 91.66 P 0.00 0.00 0.00 2.03 -0.11 35 0 92 0
30MAR26 93.32 P 2.64 2.64 2.55 2.55 -0.11 35 16 36 -6
30MAR26 94.99 P 3.15 3.15 3.15 3.17 -0.07 35 1 92 -1
30MAR26 96.66 P 3.82 3.85 3.82 3.86 -0.04 35 4 50 +3
30MAR26 98.32 P 4.61 4.61 4.61 4.63 -0.12 35 2 131 +2
30MAR26 99.99 P 5.44 5.49 5.44 5.51 -0.11 35 4 223 +4
30MAR26 103.32 P 0.00 0.00 0.00 7.77 +0.15 36 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.21 +0.21 37 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.80 +0.29 37 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.68 +0.51 38 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.34 -0.05 33 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.62 +0.25 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.83 +0.30 36 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.11 +0.53 36 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.44 +0.60 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.77 +0.60 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.10 +0.46 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.44 +0.46 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.77 +0.46 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.10 +0.46 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.44 +0.46 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.77 +0.46 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.10 +0.46 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.43 +0.46 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.77 +0.46 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.10 +0.46 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.43 +0.47 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.77 +0.51 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.10 +0.60 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.43 +0.60 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.77 +0.52 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.10 +0.56 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.43 +0.60 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.76 +0.52 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.10 +0.60 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.43 +0.52 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.18 -0.05 34 0 58 0
29JUN26 103.32 P 0.00 0.00 0.00 11.19 0.00 34 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.42 +0.01 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.02 +0.19 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.28 -0.07 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.95 +0.21 34 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 23.73 +0.29 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.59 +0.32 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.53 +0.30 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.59 +0.36 34 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.60 +0.38 33 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.70 +0.41 32 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.84 +0.43 31 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.01 +0.36 30 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.19 +0.46 26 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.69 +0.71 35 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.94 +0.57 35 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.19 +0.55 35 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.46 +0.49 35 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.77 +0.46 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.10 +0.46 0 0 0 0
TOTAL PUT 27 4,467 +2
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$ 98.55
13FEB26 67.50 C 0.00 0.00 0.00 31.43 -0.23 436 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 28.93 -0.23 400 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 26.43 -0.23 366 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 23.93 -0.23 332 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 21.44 -0.22 301 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 18.94 -0.22 269 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 16.44 -0.22 237 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 13.93 -0.23 204 0 15 0
13FEB26 87.50 C 0.00 0.00 0.00 11.39 -0.27 168 0 60 0
13FEB26 90.00 C 0.00 0.00 0.00 8.81 -0.36 127 0 32 0
13FEB26 92.50 C 0.00 0.00 0.00 6.24 -0.48 89 0 393 0
13FEB26 95.00 C 4.36 4.36 4.05 3.73 -0.55 59 49 655 -47
13FEB26 97.50 C 1.71 1.92 1.60 1.60 -0.73 47 41 390 0
13FEB26 100.00 C 0.97 0.97 0.51 0.40 -0.57 45 99 1,191 +34
13FEB26 102.50 C 0.29 0.29 0.11 0.05 -0.24 45 208 482 +108
13FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 182 0
13FEB26 107.50 C 0.01 0.01 0.01 0.01 0.00 69 80 127 +80
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 43 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 0.01 - 154 0 0 -
20FEB26 70.00 C 0.00 0.00 0.00 28.93 -0.27 138 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 26.43 -0.27 126 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 23.93 -0.27 115 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 21.44 -0.26 104 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 18.94 -0.27 92 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 16.44 -0.27 81 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 13.93 -0.28 70 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 11.39 -0.34 57 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 8.81 -0.47 43 0 71 0
20FEB26 92.50 C 0.00 0.00 0.00 6.24 -0.69 29 0 30 0
20FEB26 95.00 C 4.43 4.64 4.40 4.15 -0.60 31 61 170 +45
20FEB26 97.50 C 0.00 0.00 0.00 2.33 -0.73 29 0 275 0
20FEB26 100.00 C 1.53 1.53 1.13 1.10 -0.58 29 72 390 0
20FEB26 102.50 C 0.78 0.80 0.53 0.42 -0.46 28 30 200 +8
20FEB26 105.00 C 0.00 0.00 0.00 0.13 -0.27 28 0 54 0
20FEB26 107.50 C 0.13 0.13 0.13 0.04 -0.12 29 40 62 +40
20FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 5 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
20FEB26 122.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 31.43 -0.30 112 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.93 -0.35 102 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 26.43 -0.30 93 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.03 -0.28 90 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 21.44 -0.36 77 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 19.10 -0.23 75 0 881 0
26FEB26 82.50 C 0.00 0.00 0.00 16.44 -0.31 60 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 13.93 -0.35 51 0 160 0
26FEB26 87.50 C 0.00 0.00 0.00 11.39 -0.45 41 0 466 0
26FEB26 90.00 C 9.11 9.11 9.11 8.81 -0.68 30 20 678 -20
26FEB26 92.50 C 7.32 7.32 7.32 6.77 -0.55 35 2 1,971 -1
26FEB26 95.00 C 4.90 5.15 4.80 4.74 -0.61 33 22 2,384 -13
26FEB26 97.50 C 3.30 3.57 3.25 3.08 -0.54 32 181 3,898 -79
26FEB26 100.00 C 2.31 2.39 1.91 1.84 -0.53 31 643 6,477 -149
26FEB26 102.50 C 1.45 1.45 1.12 1.00 -0.51 31 231 2,988 +5
26FEB26 105.00 C 0.78 0.88 0.68 0.50 -0.37 31 125 2,699 +57
26FEB26 107.50 C 0.50 0.50 0.41 0.23 -0.23 31 32 1,354 0
26FEB26 110.00 C 0.29 0.29 0.26 0.10 -0.13 31 16 3,986 -4
26FEB26 112.50 C 0.18 0.19 0.17 0.04 -0.07 31 75 1,909 +30
26FEB26 115.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 1,406 0
26FEB26 117.50 C 0.09 0.09 0.09 0.01 -0.01 34 27 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,427 0
26FEB26 122.50 C 0.09 0.09 0.09 0.01 0.00 41 1 406 0
26FEB26 125.00 C 0.03 0.03 0.03 0.01 0.00 44 5 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 312 0
26FEB26 130.00 C 0.04 0.04 0.04 0.01 0.00 51 40 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 48.73 -0.60 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.24 -0.60 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.75 -0.54 53 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 41.25 -0.61 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.76 -0.61 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.27 -0.61 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.78 -0.61 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.43 -0.47 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.40 -0.04 66 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 26.92 -0.24 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.46 -0.05 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.88 -0.46 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.64 -0.31 48 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.76 -1.02 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.54 -0.65 36 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 12.81 -0.33 40 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 10.81 -0.29 39 0 3,407 0
30MAR26 92.50 C 8.63 8.63 8.63 8.98 -0.28 38 30 930 -30
30MAR26 95.00 C 7.23 7.54 7.23 7.26 -0.51 37 22 3,497 0
30MAR26 97.50 C 6.32 6.32 5.71 5.91 -0.26 37 156 3,287 -75
30MAR26 100.00 C 5.14 5.14 4.63 4.68 -0.40 37 137 4,359 -43
30MAR26 102.50 C 3.68 3.78 3.68 3.65 -0.37 36 198 1,964 +21
30MAR26 105.00 C 2.96 3.01 2.96 2.80 -0.44 36 7 6,605 +4
30MAR26 107.50 C 2.33 2.38 2.30 2.11 -0.39 36 36 2,213 +18
30MAR26 110.00 C 2.22 2.22 1.77 1.57 -0.33 36 111 3,165 +61
30MAR26 112.50 C 1.52 1.52 1.47 1.15 -0.28 36 13 2,938 0
30MAR26 115.00 C 1.11 1.17 1.11 0.83 -0.23 36 18 2,095 +7
30MAR26 117.50 C 0.94 0.95 0.92 0.59 -0.18 36 68 788 0
30MAR26 120.00 C 0.73 0.79 0.73 0.41 -0.15 36 252 9,182 -44
30MAR26 122.50 C 0.62 0.62 0.60 0.29 -0.11 36 16 796 -14
30MAR26 125.00 C 0.53 0.53 0.51 0.20 -0.08 36 18 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.13 -0.07 36 0 3,399 0
30MAR26 130.00 C 0.37 0.38 0.37 0.09 -0.05 36 60 8,335 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 4,492 0
30MAR26 137.50 C 0.24 0.24 0.24 0.03 -0.02 37 1 538 -1
30MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 528 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,708 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 922 0
30MAR26 155.00 C 0.11 0.11 0.11 0.01 0.00 43 5 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30MAR26 175.00 C 0.06 0.06 0.06 0.01 0.00 53 10 214 +10
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.49 -0.95 36 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.40 -0.62 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.92 -0.69 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.46 -0.77 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.92 -0.97 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.14 -0.47 42 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.51 -0.81 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.45 -1.11 35 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 13.52 -0.62 35 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 11.72 -0.61 35 0 415 0
29APR26 92.50 C 0.00 0.00 0.00 10.07 -0.59 35 0 398 0
29APR26 95.00 C 0.00 0.00 0.00 8.82 -0.22 37 0 209 0
29APR26 97.50 C 7.72 7.72 7.42 7.43 -0.36 37 30 285 0
29APR26 100.00 C 6.27 6.28 6.27 6.23 -0.28 36 25 1,352 +1
29APR26 102.50 C 5.31 5.31 5.31 5.17 -0.39 36 14 1,128 0
29APR26 105.00 C 4.40 4.47 4.40 4.25 -0.42 36 94 333 +70
29APR26 107.50 C 3.71 3.71 3.71 3.46 -0.40 36 29 391 0
29APR26 110.00 C 3.08 3.08 3.08 2.80 -0.35 36 20 725 0
29APR26 112.50 C 2.53 2.53 2.53 2.24 -0.32 36 2 549 -2
29APR26 115.00 C 2.17 2.18 2.13 1.78 -0.28 36 25 96 -25
29APR26 117.50 C 1.86 1.86 1.82 1.41 -0.24 36 32 581 +15
29APR26 120.00 C 0.00 0.00 0.00 1.10 -0.21 36 0 149 0
29APR26 122.50 C 0.00 0.00 0.00 0.86 -0.17 36 0 107 0
29APR26 125.00 C 0.00 0.00 0.00 0.67 -0.14 36 0 98 0
28MAY26 67.50 C 0.00 0.00 0.00 31.73 -0.71 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 29.40 -0.62 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.98 -1.06 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 24.68 -1.04 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.12 -0.60 43 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 20.91 -0.63 41 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 18.24 -0.61 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.78 -0.58 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.46 -0.59 35 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.76 -0.57 35 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 11.18 -0.55 35 0 102 0
28MAY26 95.00 C 0.00 0.00 0.00 9.99 -0.25 37 0 91 0
28MAY26 97.50 C 8.60 8.60 8.56 8.67 -0.23 36 30 196 +18
28MAY26 100.00 C 0.00 0.00 0.00 7.47 -0.24 36 0 204 0
28MAY26 102.50 C 6.33 6.33 6.33 6.39 -0.27 36 30 221 +30
28MAY26 105.00 C 0.00 0.00 0.00 5.43 -0.30 36 0 60 0
28MAY26 107.50 C 4.81 4.82 4.81 4.60 -0.32 36 50 116 +50
28MAY26 110.00 C 0.00 0.00 0.00 3.87 -0.35 36 0 100 0
28MAY26 112.50 C 0.00 0.00 0.00 3.23 -0.33 36 0 30 0
28MAY26 115.00 C 3.03 3.03 3.03 2.69 -0.29 36 1 15 -1
28MAY26 117.50 C 0.00 0.00 0.00 2.23 -0.26 36 0 90 0
28MAY26 120.00 C 2.25 2.25 2.25 1.84 -0.23 36 1 3 +1
28MAY26 122.50 C 0.00 0.00 0.00 1.51 -0.20 36 0 35 0
28MAY26 125.00 C 1.74 1.74 1.74 1.24 -0.17 36 2 43 +2
29JUN26 50.00 C 0.00 0.00 0.00 49.01 -0.60 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.53 -0.60 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.06 -0.80 36 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.59 -0.60 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.98 -0.54 60 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.68 -0.61 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.25 -0.61 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.85 -0.62 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.38 -0.61 48 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.18 -0.86 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.67 -0.64 43 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.43 -0.29 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.29 -0.63 40 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.23 -0.62 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.78 -1.12 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.02 -0.59 35 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.36 -0.57 35 0 62 0
29JUN26 92.50 C 12.17 12.17 12.17 12.17 -0.34 37 1 270 -1
29JUN26 95.00 C 0.00 0.00 0.00 10.75 -0.31 37 0 1,530 0
29JUN26 97.50 C 0.00 0.00 0.00 9.41 -0.35 36 0 1,041 0
29JUN26 100.00 C 0.00 0.00 0.00 8.23 -0.40 36 0 4,489 0
29JUN26 102.50 C 0.00 0.00 0.00 7.16 -0.39 36 0 274 0
29JUN26 105.00 C 0.00 0.00 0.00 6.19 -0.45 36 0 736 0
29JUN26 107.50 C 5.65 5.65 5.65 5.35 -0.40 36 1 705 0
29JUN26 110.00 C 4.91 4.91 4.91 4.58 -0.40 36 1 2,816 +1
29JUN26 112.50 C 0.00 0.00 0.00 3.93 -0.35 36 0 759 0
29JUN26 115.00 C 0.00 0.00 0.00 3.34 -0.34 36 0 1,144 0
29JUN26 117.50 C 0.00 0.00 0.00 2.85 -0.28 36 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 2.40 -0.28 35 0 1,421 0
29JUN26 122.50 C 0.00 0.00 0.00 2.04 -0.22 36 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.71 -0.22 35 0 1,097 0
29JUN26 127.50 C 0.00 0.00 0.00 1.44 -0.18 36 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.21 -0.17 35 0 1,279 0
29JUN26 132.50 C 0.00 0.00 0.00 1.00 -0.15 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.84 -0.13 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.69 -0.13 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.58 -0.09 35 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.48 -0.09 35 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 -0.08 35 0 152 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.06 35 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.26 -0.07 35 0 453 0
29JUN26 152.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 49.01 -0.60 36 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.55 -0.60 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.09 -0.77 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.66 -0.60 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.05 -0.47 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.88 -0.61 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.55 -0.61 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.28 -0.62 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.98 -0.57 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.78 -0.63 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 26.69 -0.64 41 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.65 -0.63 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.75 -0.64 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.92 -0.62 38 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 19.21 -0.63 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.07 -1.12 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.61 -1.08 36 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 14.22 -1.00 36 0 281 0
29SEP26 95.00 C 0.00 0.00 0.00 12.96 -0.56 36 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 12.09 -0.43 37 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 11.00 -0.41 37 0 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 9.92 -0.46 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 8.99 -0.46 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 8.10 -0.49 37 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 7.28 -0.43 37 0 1,267 0
29SEP26 112.50 C 0.00 0.00 0.00 6.57 -0.43 36 0 357 0
29SEP26 115.00 C 0.00 0.00 0.00 5.87 -0.43 36 0 1,564 0
29SEP26 117.50 C 0.00 0.00 0.00 5.29 -0.36 36 0 271 0
29SEP26 120.00 C 0.00 0.00 0.00 4.74 -0.37 36 0 530 0
29SEP26 122.50 C 0.00 0.00 0.00 4.20 -0.36 36 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 3.79 -0.30 36 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 3.37 -0.31 36 0 1,413 0
29SEP26 130.00 C 3.80 3.80 3.80 2.98 -0.29 36 1 680 0
29SEP26 132.50 C 0.00 0.00 0.00 2.68 -0.25 36 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.31 -0.32 36 0 904 0
29SEP26 137.50 C 0.00 0.00 0.00 2.09 -0.24 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.88 -0.19 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.62 -0.19 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.46 -0.19 36 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 49.05 -0.61 36 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 46.62 -0.62 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.23 -0.63 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.88 -0.63 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.05 -0.47 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.35 -0.64 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.17 -0.65 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.08 -0.66 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.06 -0.66 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.12 -0.66 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.25 -0.66 36 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 25.47 -0.67 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.76 -0.66 36 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.82 0.00 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 20.57 -0.65 36 0 0 0
30DEC26 87.50 C 20.10 20.10 20.10 19.73 -0.67 38 10 20 +10
30DEC26 90.00 C 0.00 0.00 0.00 18.28 -0.67 38 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.96 -0.64 37 0 1,850 0
30DEC26 95.00 C 15.54 15.54 15.54 15.70 -0.65 37 1 2,382 0
30DEC26 97.50 C 14.97 14.97 14.97 14.47 -0.50 37 1 562 0
30DEC26 100.00 C 0.00 0.00 0.00 13.41 -0.45 37 0 1,264 0
30DEC26 102.50 C 0.00 0.00 0.00 12.35 -0.48 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.37 -0.50 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 10.50 -0.47 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 9.63 -0.53 37 0 860 0
30DEC26 112.50 C 0.00 0.00 0.00 8.85 -0.50 37 0 204 0
30DEC26 115.00 C 0.00 0.00 0.00 8.16 -0.50 37 0 145 0
30DEC26 117.50 C 0.00 0.00 0.00 7.46 -0.52 36 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 6.82 -0.47 36 0 652 0
30DEC26 122.50 C 0.00 0.00 0.00 6.29 -0.44 36 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 5.75 -0.45 36 0 298 0
30DEC26 127.50 C 0.00 0.00 0.00 5.22 -0.45 36 0 193 0
30DEC26 130.00 C 5.40 5.40 5.40 4.81 -0.38 36 11 110 +11
30DEC26 132.50 C 0.00 0.00 0.00 4.41 -0.38 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.01 -0.38 36 0 96 0
30DEC26 137.50 C 4.20 4.50 4.20 3.65 -0.34 36 3 85 +2
30DEC26 140.00 C 0.00 0.00 0.00 3.26 -0.30 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 2.98 -0.30 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.70 -0.30 36 0 13 0
TOTAL CALL 3,673 194,214 +185
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 240 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 195 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 174 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 153 0 50 0
13FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 54 0
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 112 0 340 0
13FEB26 87.50 P 0.01 0.01 0.01 0.01 0.00 92 40 394 +4
13FEB26 90.00 P 0.02 0.02 0.02 0.01 0.00 72 13 1,546 0
13FEB26 92.50 P 0.03 0.05 0.03 0.01 -0.02 53 206 439 +194
13FEB26 95.00 P 0.15 0.17 0.08 0.07 -0.08 46 30 244 +3
13FEB26 97.50 P 0.50 0.70 0.36 0.48 -0.17 44 65 170 +11
13FEB26 100.00 P 1.80 1.80 1.50 1.78 -0.05 42 4 61 +2
13FEB26 102.50 P 0.00 0.00 0.00 3.99 +0.27 44 0 40 0
13FEB26 105.00 P 0.00 0.00 0.00 6.45 +0.44 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 8.95 +0.46 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 11.45 +0.47 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 13.95 +0.47 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 16.45 +0.47 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 18.95 +0.47 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 21.45 +0.47 0 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 23.95 - 0 0 0 -
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 14 0
20FEB26 90.00 P 0.10 0.10 0.10 0.03 -0.04 30 30 82 +30
20FEB26 92.50 P 0.00 0.00 0.00 0.12 -0.11 28 0 156 0
20FEB26 95.00 P 0.49 0.55 0.39 0.41 -0.20 28 88 173 -4
20FEB26 97.50 P 1.29 1.29 1.00 1.12 -0.17 27 151 183 +76
20FEB26 100.00 P 0.00 0.00 0.00 2.39 -0.18 27 0 31 0
20FEB26 102.50 P 0.00 0.00 0.00 4.24 0.00 26 0 5 0
20FEB26 105.00 P 0.00 0.00 0.00 6.54 +0.23 28 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 8.96 +0.47 29 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 11.45 +0.47 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 13.95 +0.47 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 16.45 +0.47 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 18.95 +0.47 0 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 21.45 - 0 0 0 -
20FEB26 122.50 P 0.00 0.00 0.00 23.95 - 0 0 0 -
26FEB26 67.50 P 0.02 0.02 0.02 0.01 0.00 70 8 1,113 -8
26FEB26 70.00 P 0.02 0.02 0.02 0.01 0.00 64 5 728 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 409 0
26FEB26 75.00 P 0.05 0.05 0.05 0.01 0.00 52 69 758 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 428 0
26FEB26 80.00 P 0.07 0.07 0.07 0.01 0.00 41 100 876 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 1 1,433 0
26FEB26 85.00 P 0.13 0.13 0.13 0.02 -0.01 32 31 2,789 +29
26FEB26 87.50 P 0.19 0.20 0.19 0.05 -0.04 30 99 2,784 -46
26FEB26 90.00 P 0.32 0.34 0.28 0.17 -0.07 31 209 8,198 +84
26FEB26 92.50 P 0.56 0.58 0.49 0.44 -0.11 31 216 6,105 +63
26FEB26 95.00 P 1.03 1.13 0.91 0.93 -0.18 30 375 3,634 +50
26FEB26 97.50 P 1.82 2.04 1.69 1.78 -0.17 30 333 3,216 -1
26FEB26 100.00 P 3.02 3.12 2.91 3.04 -0.16 29 231 1,837 +21
26FEB26 102.50 P 4.66 5.06 4.55 4.71 -0.03 28 50 1,242 +24
26FEB26 105.00 P 7.00 7.00 7.00 6.71 -0.06 27 10 325 -10
26FEB26 107.50 P 0.00 0.00 0.00 9.05 +0.11 29 0 99 0
26FEB26 110.00 P 0.00 0.00 0.00 11.48 +0.48 30 0 41 0
26FEB26 112.50 P 13.91 13.91 13.91 13.95 +0.47 0 10 180 0
26FEB26 115.00 P 0.00 0.00 0.00 16.85 +0.52 57 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 18.95 +0.47 0 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 21.45 +0.47 0 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 23.95 +0.60 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.45 +0.60 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.95 +0.60 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 31.45 +0.60 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 33.95 +0.60 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.45 +0.60 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.95 +0.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.45 +0.60 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.95 +0.60 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.45 +0.60 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.95 +0.60 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.45 +0.60 0 0 0 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 0.00 67 30 285 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 0.00 39 0 179 0
30MAR26 70.00 P 0.18 0.18 0.18 0.02 0.00 38 30 470 +30
30MAR26 72.50 P 0.25 0.25 0.25 0.03 -0.01 36 58 1,619 -29
30MAR26 75.00 P 0.28 0.28 0.28 0.07 -0.01 36 22 347 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 835 0
30MAR26 80.00 P 0.00 0.00 0.00 0.24 -0.02 36 0 7,792 0
30MAR26 82.50 P 0.64 0.64 0.62 0.42 -0.04 36 14 1,431 0
30MAR26 85.00 P 0.89 0.89 0.83 0.71 -0.04 36 147 2,027 +39
30MAR26 87.50 P 1.20 1.20 1.16 1.12 -0.05 36 89 3,973 -15
30MAR26 90.00 P 1.72 1.73 1.60 1.66 -0.07 36 175 16,242 +16
30MAR26 92.50 P 2.39 2.46 2.26 2.29 -0.10 35 246 6,368 -14
30MAR26 95.00 P 3.17 3.35 3.10 3.17 -0.08 35 37 22,514 -13
30MAR26 97.50 P 4.20 4.42 4.09 4.24 -0.10 35 39 3,582 +10
30MAR26 100.00 P 5.59 5.59 5.49 5.51 -0.10 34 17 12,611 +1
30MAR26 102.50 P 7.22 7.28 7.22 7.05 0.00 35 62 1,095 -12
30MAR26 105.00 P 0.00 0.00 0.00 8.73 -0.04 35 0 6,398 0
30MAR26 107.50 P 0.00 0.00 0.00 10.50 -0.12 34 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 12.57 -0.01 35 0 9,318 0
30MAR26 112.50 P 0.00 0.00 0.00 14.69 -0.01 35 0 1,708 0
30MAR26 115.00 P 0.00 0.00 0.00 16.90 +0.04 34 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 19.10 +0.08 32 0 1,026 0
30MAR26 120.00 P 0.00 0.00 0.00 21.62 +0.35 36 0 2,480 0
30MAR26 122.50 P 25.00 25.00 25.00 24.03 +0.30 36 3 501 -3
30MAR26 125.00 P 0.00 0.00 0.00 26.47 +0.45 35 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.95 +0.47 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.45 +0.46 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.95 +0.46 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.45 +0.60 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 38.95 +0.60 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.45 +0.60 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.95 +0.60 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.45 +0.60 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.95 +0.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.45 +0.60 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.95 +0.60 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.45 +0.60 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.95 +0.60 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.45 +0.60 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.95 +0.60 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.45 +0.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.95 +0.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.45 +0.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.95 +0.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.45 +0.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.95 +0.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.45 +0.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.95 +0.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.45 +0.60 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 0.00 36 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 24 0
29APR26 72.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 407 0
29APR26 75.00 P 0.55 0.55 0.55 0.26 -0.02 36 40 330 +34
29APR26 77.50 P 0.00 0.00 0.00 0.43 -0.02 36 0 604 0
29APR26 80.00 P 0.00 0.00 0.00 0.68 -0.02 36 0 278 0
29APR26 82.50 P 1.18 1.18 1.18 1.01 -0.02 36 15 795 -15
29APR26 85.00 P 1.51 1.51 1.51 1.46 -0.02 36 100 674 -85
29APR26 87.50 P 0.00 0.00 0.00 1.98 -0.06 36 0 774 0
29APR26 90.00 P 2.64 2.64 2.61 2.64 -0.06 35 57 1,296 +30
29APR26 92.50 P 3.42 3.42 3.35 3.39 -0.11 35 85 981 +85
29APR26 95.00 P 4.49 4.57 4.36 4.36 -0.06 35 53 1,348 +2
29APR26 97.50 P 5.46 5.46 5.46 5.49 -0.05 34 24 1,262 0
29APR26 100.00 P 0.00 0.00 0.00 6.79 -0.12 34 0 232 0
29APR26 102.50 P 8.55 8.55 8.35 8.29 -0.06 35 19 85 +4
29APR26 105.00 P 0.00 0.00 0.00 9.95 -0.07 35 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 11.77 +0.03 35 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 13.65 +0.29 35 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 15.60 +0.29 35 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 17.69 +0.33 35 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 19.79 -0.03 35 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.00 +0.32 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.25 +0.36 34 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 26.55 +0.35 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.35 0.00 36 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.54 0.00 36 0 48 0
28MAY26 77.50 P 0.00 0.00 0.00 0.80 -0.01 36 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.15 0.00 36 0 21 0
28MAY26 82.50 P 0.00 0.00 0.00 1.59 0.00 36 0 174 0
28MAY26 85.00 P 0.00 0.00 0.00 2.13 +0.02 36 0 152 0
28MAY26 87.50 P 0.00 0.00 0.00 2.71 -0.07 35 0 909 0
28MAY26 90.00 P 3.36 3.36 3.36 3.41 -0.07 35 60 152 +11
28MAY26 92.50 P 4.21 4.21 4.21 4.29 -0.05 35 40 199 +31
28MAY26 95.00 P 5.28 5.28 5.28 5.29 -0.06 35 2 36 +2
28MAY26 97.50 P 6.61 6.61 6.61 6.45 -0.06 34 11 14 +11
28MAY26 100.00 P 0.00 0.00 0.00 7.75 -0.10 34 0 24 0
28MAY26 102.50 P 9.35 9.35 9.19 9.22 -0.05 34 37 52 +37
28MAY26 105.00 P 0.00 0.00 0.00 10.83 +0.02 35 0 16 0
28MAY26 107.50 P 0.00 0.00 0.00 12.53 -0.05 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.38 0.00 35 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 16.38 +0.23 35 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 18.34 +0.23 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.40 +0.24 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.54 +0.28 35 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.73 +0.31 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.97 +0.01 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 36 0 291 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 914 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.01 35 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.48 -0.02 35 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.71 -0.01 35 0 664 0
29JUN26 75.00 P 0.00 0.00 0.00 0.99 -0.02 35 0 1,014 0
29JUN26 77.50 P 0.00 0.00 0.00 1.37 -0.02 35 0 589 0
29JUN26 80.00 P 1.94 1.96 1.94 1.86 -0.01 36 5 1,295 -5
29JUN26 82.50 P 0.00 0.00 0.00 2.43 0.00 36 0 873 0
29JUN26 85.00 P 3.07 3.07 3.07 3.03 -0.05 35 15 4,578 +15
29JUN26 87.50 P 3.72 3.72 3.72 3.72 -0.07 35 7 1,634 -7
29JUN26 90.00 P 0.00 0.00 0.00 4.57 -0.04 34 0 11,008 0
29JUN26 92.50 P 0.00 0.00 0.00 5.54 -0.03 34 0 2,377 0
29JUN26 95.00 P 0.00 0.00 0.00 6.67 -0.03 34 0 3,195 0
29JUN26 97.50 P 0.00 0.00 0.00 7.87 -0.03 34 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 9.23 -0.02 34 0 11,297 0
29JUN26 102.50 P 0.00 0.00 0.00 10.66 -0.07 34 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 12.27 -0.07 34 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 13.98 -0.05 34 0 687 0
29JUN26 110.00 P 0.00 0.00 0.00 15.79 -0.04 34 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 17.69 -0.02 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.61 -0.08 34 0 468 0
29JUN26 117.50 P 0.00 0.00 0.00 21.63 -0.07 34 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.74 -0.06 34 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 25.87 -0.06 34 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.06 -0.05 34 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.30 +0.29 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.56 +0.37 33 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.88 +0.36 33 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.16 +0.39 33 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.71 +0.49 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.85 +0.43 31 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.23 +0.45 31 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.61 +0.46 29 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.01 +0.47 25 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.45 +0.51 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.14 +0.57 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.58 +0.57 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.03 +0.58 35 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.48 +0.58 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.95 +0.59 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.45 +0.60 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.95 +0.60 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.45 +0.60 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.95 +0.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.45 +0.60 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.95 +0.60 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.45 +0.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.95 +0.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.45 +0.60 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 4 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.54 -0.02 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 -0.02 36 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.03 -0.02 36 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.36 -0.03 36 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.76 -0.02 36 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.27 -0.02 36 0 1,578 0
29SEP26 77.50 P 0.00 0.00 0.00 2.82 -0.01 36 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 3.34 -0.18 36 0 7,339 0
29SEP26 82.50 P 4.20 4.20 4.20 4.14 -0.04 36 4 644 -4
29SEP26 85.00 P 0.00 0.00 0.00 4.90 -0.04 36 0 3,324 0
29SEP26 87.50 P 0.00 0.00 0.00 5.78 -0.02 35 0 2,320 0
29SEP26 90.00 P 0.00 0.00 0.00 6.70 -0.06 35 0 1,766 0
29SEP26 92.50 P 0.00 0.00 0.00 7.77 -0.04 35 0 1,491 0
29SEP26 95.00 P 9.00 9.00 9.00 8.96 -0.01 35 15 12,495 +15
29SEP26 97.50 P 0.00 0.00 0.00 10.23 -0.01 35 0 2,756 0
29SEP26 100.00 P 11.50 11.50 11.50 11.59 -0.02 35 1 5,322 -1
29SEP26 102.50 P 0.00 0.00 0.00 13.07 +0.02 35 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 14.60 -0.04 35 0 449 0
29SEP26 107.50 P 0.00 0.00 0.00 16.28 -0.03 35 0 505 0
29SEP26 110.00 P 0.00 0.00 0.00 17.94 -0.10 35 0 208 0
29SEP26 112.50 P 0.00 0.00 0.00 19.78 +0.18 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.64 +0.18 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.58 +0.19 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.57 +0.20 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.61 +0.22 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.68 +0.26 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 31.79 +0.28 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.95 +0.28 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 36.12 +0.30 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.37 +0.34 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.60 +0.37 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.99 +0.44 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.28 +0.44 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.59 +0.45 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 -0.06 36 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.04 -0.08 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.35 -0.09 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.74 -0.10 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.18 -0.12 36 0 5 0
30DEC26 72.50 P 2.90 3.00 2.90 2.78 -0.06 36 6 77 +4
30DEC26 75.00 P 3.50 3.50 3.50 3.39 -0.06 36 11 349 +11
30DEC26 77.50 P 0.00 0.00 0.00 4.08 -0.07 36 0 215 0
30DEC26 80.00 P 5.03 5.03 5.03 4.76 -0.08 36 15 337 +15
30DEC26 82.50 P 0.00 0.00 0.00 5.64 +0.04 36 0 178 0
30DEC26 85.00 P 0.00 0.00 0.00 6.52 +0.07 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.53 +0.15 36 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 8.33 -0.07 35 0 713 0
30DEC26 92.50 P 0.00 0.00 0.00 9.43 -0.08 35 0 2,671 0
30DEC26 95.00 P 10.65 10.65 10.65 10.62 -0.07 35 1 2,770 +1
30DEC26 97.50 P 12.17 12.17 12.17 11.91 -0.09 35 1 718 0
30DEC26 100.00 P 0.00 0.00 0.00 13.27 -0.06 35 0 1,244 0
30DEC26 102.50 P 0.00 0.00 0.00 15.13 +0.29 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.32 -0.06 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.94 -0.06 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.64 +0.20 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 21.65 +0.13 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.20 +0.24 35 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 25.07 +0.25 35 0 91 0
30DEC26 120.00 P 27.00 27.00 27.00 26.99 +0.26 35 3 96 +3
30DEC26 122.50 P 0.00 0.00 0.00 28.95 +0.28 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.12 +0.20 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.12 +0.21 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.08 +0.23 35 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.19 +0.17 35 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 39.33 +0.28 35 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 41.63 +0.31 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.71 +0.10 35 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 46.08 +0.12 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 48.32 +0.35 36 0 0 0
TOTAL PUT 3,970 270,774 +726
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$ 32.78
26FEB26 23.00 C 0.00 0.00 0.00 9.80 -0.64 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.81 -0.61 60 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.81 -0.62 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.81 -0.64 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.81 -0.64 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.82 -0.63 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.95 -0.53 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.81 -0.72 0 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.00 -0.64 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.30 -0.53 32 0 69 0
26FEB26 33.00 C 0.89 0.89 0.67 0.75 -0.43 32 8 51 -6
26FEB26 34.00 C 0.48 0.48 0.34 0.41 -0.28 33 32 262 +6
26FEB26 35.00 C 0.24 0.24 0.19 0.20 -0.19 34 24 358 +13
26FEB26 36.00 C 0.14 0.14 0.11 0.09 -0.11 34 9 291 -7
26FEB26 37.00 C 0.07 0.07 0.07 0.04 -0.05 35 30 446 +30
26FEB26 38.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.85 -0.66 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.86 -0.65 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.86 -0.68 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.87 -0.65 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.88 -0.68 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.11 -0.47 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.95 -0.69 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.85 -0.83 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.00 -0.79 31 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.25 -0.67 37 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.46 -0.68 36 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.86 -0.54 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.26 -0.49 38 0 397 0
30MAR26 33.00 C 1.90 1.90 1.90 1.78 -0.38 39 10 429 0
30MAR26 34.00 C 1.34 1.34 1.34 1.34 -0.33 38 3 121 +3
30MAR26 35.00 C 1.16 1.16 1.00 1.01 -0.28 39 22 66 +9
30MAR26 36.00 C 0.80 0.80 0.80 0.78 -0.22 40 15 127 0
30MAR26 37.00 C 0.61 0.61 0.58 0.57 -0.17 40 37 229 +35
30MAR26 38.00 C 0.00 0.00 0.00 0.41 -0.13 40 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 393 0
30MAR26 40.00 C 0.00 0.00 0.00 0.20 -0.08 40 0 441 0
30MAR26 41.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 85 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 875 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 9.87 -0.83 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.04 -0.64 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.11 -0.47 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.13 -0.51 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.31 -0.48 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.48 -0.72 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.72 -0.64 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.05 -0.65 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.53 -0.50 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.97 -0.47 41 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.49 -0.43 41 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 2.08 -0.36 42 0 39 0
29APR26 35.00 C 0.00 0.00 0.00 1.72 -0.33 42 0 68 0
29APR26 36.00 C 0.00 0.00 0.00 1.42 -0.29 42 0 244 0
29APR26 37.00 C 0.00 0.00 0.00 1.17 -0.24 42 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 0.95 -0.20 43 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.76 -0.17 43 0 4 0
29APR26 40.00 C 0.00 0.00 0.00 0.60 -0.15 42 0 24 0
29APR26 41.00 C 0.00 0.00 0.00 0.48 -0.12 42 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.29 -0.09 42 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.23 -0.07 42 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 10.03 -0.78 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.11 -0.60 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.24 -0.77 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.27 -0.62 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.59 -0.50 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.85 -0.81 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.18 -0.54 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.49 -0.56 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.00 -0.45 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.46 -0.46 42 0 15 0
28MAY26 33.00 C 2.96 2.96 2.96 2.99 -0.44 42 15 145 +15
28MAY26 34.00 C 0.00 0.00 0.00 2.57 -0.40 42 0 25 0
28MAY26 35.00 C 0.00 0.00 0.00 2.20 -0.35 42 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 1.89 -0.32 42 0 50 0
28MAY26 37.00 C 1.63 1.63 1.63 1.62 -0.28 43 10 47 0
28MAY26 38.00 C 0.00 0.00 0.00 1.37 -0.24 43 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.15 -0.21 43 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.96 -0.19 43 0 1 0
28MAY26 41.00 C 0.00 0.00 0.00 0.79 -0.17 43 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.66 -0.14 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.54 -0.13 42 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 11.89 -0.87 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.86 -1.01 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.20 -0.73 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.36 -0.68 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.46 -0.55 43 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.72 -0.56 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.89 -0.66 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.96 -0.89 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.30 -0.83 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.71 -0.76 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.15 -0.68 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.82 -0.48 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.35 -0.43 43 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.90 -0.42 43 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.55 -0.35 43 0 17 0
29JUN26 36.00 C 0.00 0.00 0.00 2.21 -0.31 43 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.92 -0.28 43 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.65 -0.25 43 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.42 -0.23 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.21 -0.20 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.04 -0.18 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.88 -0.16 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.73 -0.16 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.61 -0.15 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.44 -0.12 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.38 -0.09 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.05 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.48 -0.71 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.75 -0.68 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.98 -0.63 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.13 -0.55 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.34 -0.69 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 -0.42 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.10 -0.77 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.79 -0.32 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.09 -0.58 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.83 -0.31 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.40 -0.46 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.03 -0.41 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.65 -0.37 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.32 -0.35 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.99 -0.34 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.72 -0.29 44 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.45 -0.29 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.20 -0.27 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 -0.24 44 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.79 -0.25 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.61 -0.22 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.41 -0.25 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 -0.24 44 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.13 -0.22 44 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 1.03 -0.18 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.92 -0.18 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.82 -0.14 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.74 -0.12 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.11 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.07 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.33 -0.07 44 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.02 -0.66 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.22 -0.75 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.60 -0.60 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.94 -0.60 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.32 -0.45 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.61 -0.69 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.18 -0.43 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 -0.55 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.25 -0.33 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.76 -0.45 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.37 -0.41 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.01 -0.41 45 0 0 0
30DEC26 35.00 C 4.66 4.66 4.64 4.61 -0.41 45 100 103 +100
30DEC26 36.00 C 0.00 0.00 0.00 4.28 -0.37 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.99 -0.33 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.67 -0.32 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.41 -0.28 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.15 -0.28 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 -0.28 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.68 -0.23 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.40 -0.31 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 -0.30 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.03 -0.28 44 0 1 0
TOTAL CALL 315 10,493 +198
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 66 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 29.00 P 0.06 0.06 0.06 0.03 +0.01 35 7 242 -1
26FEB26 30.00 P 0.11 0.11 0.11 0.09 +0.02 34 1 443 0
26FEB26 31.00 P 0.25 0.28 0.25 0.23 +0.05 33 83 413 -27
26FEB26 32.00 P 0.51 0.60 0.51 0.52 +0.12 34 13 1,103 +10
26FEB26 33.00 P 0.90 0.96 0.90 0.99 +0.25 34 12 413 +12
26FEB26 34.00 P 1.58 1.75 1.58 1.65 +0.37 35 7 603 0
26FEB26 35.00 P 2.30 2.30 2.30 2.45 +0.47 37 3 358 +1
26FEB26 36.00 P 0.00 0.00 0.00 3.37 +0.58 41 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 4.36 +0.68 48 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.38 +0.74 58 3 40 -3
26FEB26 39.00 P 0.00 0.00 0.00 6.41 +0.79 68 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.40 +0.78 74 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.41 +0.79 82 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.40 +0.78 87 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.42 +0.80 95 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.22 +0.60 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.40 +0.78 104 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.42 +0.80 112 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 0.00 39 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 52 0
30MAR26 27.00 P 0.20 0.20 0.20 0.16 +0.03 40 5 360 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 +0.06 40 0 279 0
30MAR26 29.00 P 0.50 0.50 0.49 0.46 +0.09 40 22 221 +8
30MAR26 30.00 P 0.73 0.73 0.72 0.71 +0.12 40 11 660 0
30MAR26 31.00 P 0.98 1.08 0.98 0.98 +0.13 39 16 436 +16
30MAR26 32.00 P 1.38 1.50 1.38 1.37 +0.15 38 112 932 +87
30MAR26 33.00 P 0.00 0.00 0.00 1.93 +0.27 40 0 588 0
30MAR26 34.00 P 2.42 2.42 2.42 2.52 +0.32 40 2 675 0
30MAR26 35.00 P 0.00 0.00 0.00 3.21 +0.40 41 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.00 +0.41 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.77 +0.41 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.68 +0.60 45 3 24 +3
30MAR26 39.00 P 0.00 0.00 0.00 6.57 +0.64 46 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 7.40 +0.58 43 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.48 +0.73 51 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.52 +0.81 56 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.42 +0.77 55 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.22 +0.60 0 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.42 +0.80 62 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.62 +1.00 75 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.42 +0.80 68 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.65 +1.03 82 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.53 +0.91 80 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.63 +1.01 88 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.91 +0.71 83 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.41 +0.79 89 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.91 +0.79 95 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.41 +0.79 101 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.16 +1.04 121 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.45 +0.83 114 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.15 +1.03 131 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.65 +1.03 136 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.89 +0.77 123 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.39 +0.77 127 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.14 +1.02 149 0 0 0
29APR26 23.00 P 0.13 0.13 0.13 0.07 +0.01 43 2 2 +2
29APR26 24.00 P 0.12 0.12 0.12 0.12 +0.02 42 1 13 +1
29APR26 25.00 P 0.25 0.25 0.25 0.19 +0.02 42 3 17 +3
29APR26 26.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
29APR26 27.00 P 0.49 0.49 0.49 0.46 +0.05 42 4 24 +4
29APR26 28.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 33 0
29APR26 29.00 P 0.96 0.96 0.96 0.94 +0.11 43 1 37 +1
29APR26 30.00 P 1.21 1.29 1.21 1.25 +0.16 42 11 86 +9
29APR26 31.00 P 0.00 0.00 0.00 1.62 +0.19 42 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.07 +0.24 42 0 215 0
29APR26 33.00 P 2.56 2.56 2.56 2.58 +0.28 42 2 318 0
29APR26 34.00 P 0.00 0.00 0.00 3.15 +0.31 42 0 160 0
29APR26 35.00 P 3.90 3.90 3.90 3.80 +0.38 43 1 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.38 +0.29 41 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.30 +0.50 44 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.11 +0.39 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.89 +0.36 44 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.83 +0.63 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.73 +0.67 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.52 +0.50 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.56 +0.68 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.48 +0.62 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.64 +0.85 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 1 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.52 +0.05 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.72 +0.06 43 0 6 0
28MAY26 28.00 P 0.00 0.00 0.00 0.97 +0.10 43 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.26 +0.12 42 0 36 0
28MAY26 30.00 P 0.00 0.00 0.00 1.60 +0.15 42 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 2.00 +0.18 42 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.47 +0.23 42 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.99 +0.27 42 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.58 +0.32 43 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.21 +0.35 43 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 4.81 +0.29 42 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.70 +0.50 44 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.44 +0.34 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.30 +0.59 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.14 +0.63 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.88 +0.43 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.72 +0.35 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.84 +0.75 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 +0.04 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.06 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.87 +0.09 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 +0.13 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.43 +0.16 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.77 +0.18 42 0 467 0
29JUN26 30.00 P 0.00 0.00 0.00 2.17 +0.20 42 0 90 0
29JUN26 31.00 P 2.65 2.65 2.65 2.62 +0.25 42 1 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.09 +0.24 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.65 +0.29 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.25 +0.34 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.89 +0.37 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.58 +0.40 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.43 +0.62 44 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.22 +0.68 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.00 +0.76 45 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.84 +0.67 45 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.53 +0.55 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.63 +0.80 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.25 +0.52 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.13 +0.63 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.02 +0.63 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.95 +0.58 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.89 +0.56 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.81 +0.70 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.75 +0.70 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.98 +1.02 52 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.10 +0.63 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.53 +0.70 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.92 +0.71 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 +0.07 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 +0.08 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.25 +0.06 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.53 +0.11 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 +0.11 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 +0.14 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 +0.15 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 +0.18 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.54 +0.20 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.07 +0.24 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.63 +0.28 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.23 +0.31 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.87 +0.34 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.52 +0.34 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.27 +0.41 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.04 +0.42 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.80 +0.48 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.56 +0.48 44 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.56 +0.68 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.14 +0.50 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.97 +0.28 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.82 +0.47 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.75 +0.60 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.55 +0.55 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.45 +0.59 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.38 +0.62 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.30 +0.68 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.21 +0.71 46 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.46 +0.60 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.87 +0.72 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.19 +0.68 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 +0.06 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 +0.09 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 +0.10 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.11 43 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 +0.12 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.85 +0.14 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.28 +0.15 43 0 6 0
30DEC26 30.00 P 3.81 3.81 3.81 3.74 +0.18 43 1 30 +1
30DEC26 31.00 P 0.00 0.00 0.00 4.25 +0.19 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.79 +0.23 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.36 +0.27 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 +0.30 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.61 +0.35 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.28 +0.37 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.03 +0.45 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.78 +0.48 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.48 +0.46 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.26 +0.51 45 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 +0.49 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.82 +0.51 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.56 +0.50 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.45 +0.57 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.29 +0.59 46 0 0 0
TOTAL PUT 327 16,995 +127
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$ 528.00
13FEB26 390.00 C 0.00 0.00 0.00 138.03 +20.97 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 128.03 +20.97 0 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 118.03 +20.97 0 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 108.03 +20.96 0 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 98.03 +20.96 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 88.03 +20.96 0 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 78.03 +20.96 0 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 68.04 +20.96 82 0 30 0
13FEB26 470.00 C 0.00 0.00 0.00 58.04 +20.92 69 0 396 0
13FEB26 480.00 C 44.00 44.00 44.00 48.04 +20.70 56 2 224 -2
13FEB26 490.00 C 35.00 35.00 35.00 38.04 +19.83 44 3 119 0
13FEB26 500.00 C 21.00 28.08 21.00 28.10 +17.88 47 37 293 -26
13FEB26 510.00 C 12.00 22.00 12.00 18.52 +13.58 47 106 217 -26
13FEB26 520.00 C 8.00 12.50 5.96 9.89 +7.96 44 309 314 -144
13FEB26 530.00 C 5.50 7.00 2.29 4.47 +3.85 48 182 280 +25
13FEB26 540.00 C 2.18 2.75 1.25 1.39 +1.24 48 100 139 +33
13FEB26 550.00 C 0.40 0.75 0.40 0.30 +0.27 48 35 166 0
13FEB26 560.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 74 0
13FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
13FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
13FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
13FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20FEB26 410.00 C 0.00 0.00 0.00 118.25 +20.96 0 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 108.26 +20.97 0 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 98.27 +20.97 41 0 0 0
20FEB26 440.00 C 0.00 0.00 0.00 88.27 +20.96 0 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 78.28 +20.94 30 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 68.29 +20.86 29 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 58.31 +20.58 28 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 48.39 +19.90 28 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 38.64 +19.09 28 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 29.33 +16.56 28 0 45 0
20FEB26 510.00 C 20.78 20.78 17.50 20.23 +12.62 25 19 145 +13
20FEB26 520.00 C 11.00 15.00 9.84 13.28 +9.18 27 133 140 +26
20FEB26 530.00 C 6.00 10.00 5.39 8.00 +5.99 28 74 56 +3
20FEB26 540.00 C 4.11 6.06 3.20 4.29 +3.38 28 65 131 +26
20FEB26 550.00 C 2.65 2.65 2.10 2.20 +1.86 29 44 46 +44
20FEB26 560.00 C 0.95 0.95 0.95 0.95 +0.83 29 2 17 +2
20FEB26 570.00 C 1.06 1.06 1.06 0.36 +0.32 28 20 26 +20
20FEB26 580.00 C 0.00 0.00 0.00 0.12 +0.11 28 0 10 0
20FEB26 590.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 5 0
20FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 158.40 +20.97 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 148.41 +20.97 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 138.42 +20.97 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 128.43 +20.96 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 118.44 +20.96 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 108.46 +20.96 35 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 98.47 +20.92 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 88.49 +20.84 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 78.52 +20.63 30 0 6 0
26FEB26 460.00 C 68.00 68.00 68.00 68.61 +20.22 30 5 223 0
26FEB26 470.00 C 59.00 59.00 59.00 59.49 +20.16 38 5 1,611 0
26FEB26 480.00 C 46.00 50.00 46.00 50.00 +19.05 36 101 1,180 -73
26FEB26 490.00 C 42.00 42.00 42.00 40.09 +16.62 30 4 666 0
26FEB26 500.00 C 26.50 32.00 26.50 32.52 +15.95 34 242 2,205 -3
26FEB26 510.00 C 20.00 25.00 20.00 23.94 +12.40 30 20 978 -2
26FEB26 520.00 C 15.00 19.00 6.95 17.90 +10.22 32 74 982 +30
26FEB26 530.00 C 10.80 13.00 9.52 11.90 +7.03 30 108 1,467 +11
26FEB26 540.00 C 7.65 8.82 6.13 8.00 +5.06 30 305 906 +132
26FEB26 550.00 C 4.63 6.76 4.63 5.16 +3.39 31 45 2,743 -2
26FEB26 560.00 C 4.00 4.01 4.00 3.09 +2.11 31 16 501 +16
26FEB26 570.00 C 2.08 2.42 1.96 1.75 +1.24 31 47 694 +27
26FEB26 580.00 C 1.33 1.33 1.32 0.94 +0.69 31 30 168 +30
26FEB26 590.00 C 1.00 1.12 1.00 0.48 +0.36 31 20 113 +20
26FEB26 600.00 C 0.64 0.64 0.60 0.23 +0.18 31 4 5,839 0
26FEB26 610.00 C 0.00 0.00 0.00 0.10 +0.08 30 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 457 0
30MAR26 182.50 C 0.00 0.00 0.00 346.15 +20.99 71 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 343.66 +20.99 77 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 341.17 +20.99 79 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 338.68 +20.99 80 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 336.19 +20.99 80 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 333.69 +20.98 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 331.20 +20.98 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 328.71 +20.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 323.73 +20.98 62 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 318.75 +20.99 70 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 313.77 +20.99 72 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 308.78 +20.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 303.80 +20.98 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 298.82 +20.98 61 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 293.84 +20.99 63 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 288.85 +20.98 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 283.87 +20.98 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 278.89 +20.98 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 273.91 +20.98 56 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 268.93 +20.98 57 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 263.94 +20.98 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 258.96 +20.98 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 253.98 +20.98 48 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 249.00 +20.98 50 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 244.01 +20.97 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 239.03 +20.98 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 234.05 +20.98 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 229.07 +20.98 43 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 219.10 +20.97 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 209.14 +20.98 36 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 199.18 +20.98 39 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 189.21 +20.97 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 179.25 +20.96 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 169.29 +20.94 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 159.34 +20.91 34 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 149.41 +20.87 34 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 139.50 +20.78 34 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 129.63 +20.65 34 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 119.83 +20.45 34 0 0 0
30MAR26 420.00 C 110.00 110.00 110.00 110.13 +20.16 34 1 4 -1
30MAR26 430.00 C 0.00 0.00 0.00 100.57 +19.76 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 91.21 +19.24 34 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 82.11 +18.58 34 0 5 0
30MAR26 460.00 C 76.00 76.00 76.00 73.32 +17.78 34 1 376 -1
30MAR26 470.00 C 0.00 0.00 0.00 65.66 +17.58 36 0 2,264 0
30MAR26 480.00 C 50.00 50.00 50.00 56.98 +15.78 34 50 815 -50
30MAR26 490.00 C 49.00 50.00 49.00 50.00 +14.62 35 3 1,558 -1
30MAR26 500.00 C 40.00 42.00 40.00 42.00 +13.57 33 8 1,448 -8
30MAR26 510.00 C 33.60 33.60 33.60 36.40 +12.80 34 10 718 -10
30MAR26 520.00 C 30.90 30.90 28.00 30.86 +11.49 34 38 1,735 -25
30MAR26 530.00 C 24.70 24.70 23.30 25.59 +9.85 34 22 246 -10
30MAR26 540.00 C 23.50 23.50 20.30 21.50 +8.85 34 18 636 +15
30MAR26 550.00 C 13.97 18.00 13.97 17.94 +7.55 35 320 1,473 -17
30MAR26 560.00 C 13.36 14.50 13.36 14.55 +6.15 35 22 790 +22
30MAR26 570.00 C 11.82 12.70 11.60 11.68 +5.14 34 19 1,582 +19
30MAR26 580.00 C 10.30 10.65 9.40 9.29 +4.24 34 16 43 +8
30MAR26 590.00 C 9.30 9.30 9.00 7.32 +3.47 34 12 141 +6
30MAR26 600.00 C 7.36 7.36 7.30 5.71 +2.79 34 22 2,178 +20
30MAR26 610.00 C 5.92 5.92 5.51 4.41 +2.23 34 46 211 -9
30MAR26 620.00 C 5.05 5.05 5.00 3.38 +1.80 34 3 556 0
30MAR26 630.00 C 4.60 4.60 3.90 2.57 +1.41 34 7 662 +7
30MAR26 640.00 C 0.00 0.00 0.00 1.93 +1.08 34 0 1,060 0
30MAR26 650.00 C 2.70 2.70 2.70 1.44 +0.83 34 3 77 +3
30MAR26 660.00 C 2.40 2.60 2.40 1.07 +0.63 34 10 15 +10
30MAR26 670.00 C 0.00 0.00 0.00 0.76 +0.45 34 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.56 +0.34 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.40 +0.24 34 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.29 +0.18 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.21 +0.13 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.15 +0.10 34 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 169.98 +20.89 33 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 160.10 +20.83 33 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 150.26 +20.74 33 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 140.50 +20.61 33 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 130.82 +20.41 33 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 121.27 +20.13 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 111.88 +19.78 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 102.71 +19.38 33 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 93.79 +18.83 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 85.18 +18.20 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 76.90 +17.44 33 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 69.05 +16.66 33 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 61.61 +15.73 33 0 475 0
29APR26 490.00 C 52.00 52.00 52.00 56.25 +17.48 35 1 1,872 0
29APR26 500.00 C 45.00 45.00 45.00 49.10 +15.01 34 2 1,941 +2
29APR26 510.00 C 0.00 0.00 0.00 43.45 +14.80 35 0 388 0
29APR26 520.00 C 35.00 35.00 35.00 36.32 +11.71 33 1 90 0
29APR26 530.00 C 31.50 31.50 30.54 31.78 +10.72 33 12 1,230 +10
29APR26 540.00 C 26.00 28.14 26.00 28.12 +9.94 34 9 105 +5
29APR26 550.00 C 24.48 24.48 24.48 24.10 +8.80 34 4 501 0
29APR26 560.00 C 0.00 0.00 0.00 20.42 +7.67 34 0 76 0
29APR26 570.00 C 18.60 18.60 18.47 17.27 +6.81 34 4 29 0
29APR26 580.00 C 0.00 0.00 0.00 14.53 +5.95 34 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 12.07 +5.08 34 0 15 0
29APR26 600.00 C 12.30 12.30 11.88 10.10 +4.48 34 16 802 +12
29APR26 610.00 C 0.00 0.00 0.00 8.27 +3.70 34 0 0 0
29APR26 620.00 C 9.65 9.65 9.65 6.87 +3.27 34 25 83 +25
29APR26 630.00 C 0.00 0.00 0.00 5.56 +2.65 34 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 4.58 +2.31 34 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 3.66 +1.89 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 2.91 +1.55 33 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 2.29 +1.21 33 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.87 +1.05 33 0 15 0
29APR26 690.00 C 0.00 0.00 0.00 1.45 +0.80 33 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 1.18 +0.69 33 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 170.09 +20.81 34 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 160.29 +20.72 34 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 150.56 +20.59 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 140.93 +20.42 34 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 131.46 +20.18 34 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 122.17 +19.87 34 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 113.03 +19.46 34 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 104.24 +19.03 34 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 95.73 +18.49 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 87.45 +17.87 34 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 79.72 +17.19 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 72.25 +16.42 34 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 65.25 +15.62 34 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 58.72 +14.77 34 0 26 0
28MAY26 500.00 C 47.97 47.97 47.97 52.54 +14.46 34 1 83 0
28MAY26 510.00 C 0.00 0.00 0.00 46.94 +13.68 34 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 41.53 +12.15 34 0 54 0
28MAY26 530.00 C 0.00 0.00 0.00 37.36 +11.46 34 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 32.55 +9.70 34 0 63 0
28MAY26 550.00 C 0.00 0.00 0.00 29.33 +9.50 34 0 200 0
28MAY26 560.00 C 0.00 0.00 0.00 25.71 +8.76 34 0 19 0
28MAY26 570.00 C 0.00 0.00 0.00 22.54 +7.97 34 0 24 0
28MAY26 580.00 C 21.10 21.59 21.04 19.51 +7.17 34 400 500 +390
28MAY26 590.00 C 0.00 0.00 0.00 16.98 +6.43 34 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 14.63 +5.79 34 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 12.61 +5.08 34 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 10.84 +4.61 34 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 9.23 +3.93 34 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 7.93 +3.55 34 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 6.64 +2.96 34 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 5.73 +2.77 34 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 4.82 +2.39 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 3.95 +1.92 34 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 3.35 +1.72 34 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 2.75 +1.38 34 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 279.32 +20.99 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 274.35 +20.99 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 269.38 +20.99 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 264.40 +20.99 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 259.43 +20.99 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 254.46 +20.99 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 249.48 +20.98 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 244.51 +20.98 31 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 239.54 +20.99 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 234.57 +20.98 35 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 229.60 +20.98 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 219.66 +20.97 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 209.74 +20.95 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 199.84 +20.92 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 189.97 +20.87 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 180.15 +20.79 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 170.40 +20.67 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 160.75 +20.49 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 151.24 +20.29 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 141.85 +20.03 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 132.72 +19.67 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 123.80 +19.32 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 115.09 +18.81 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 106.79 +18.32 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 98.63 +17.73 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 91.05 +17.11 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 83.60 +17.27 34 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 76.76 +15.73 34 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 70.90 +15.88 35 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 64.01 +15.55 34 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 59.78 +16.17 36 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 52.82 +13.43 34 0 47 0
29JUN26 520.00 C 46.26 46.26 46.26 47.32 +12.05 34 1 308 0
29JUN26 530.00 C 43.00 43.00 43.00 43.00 +11.43 34 1 277 -1
29JUN26 540.00 C 37.20 37.20 37.20 39.13 +11.44 34 1 695 0
29JUN26 550.00 C 36.00 36.00 36.00 35.46 +9.68 35 1 604 0
29JUN26 560.00 C 0.00 0.00 0.00 31.88 +8.93 35 0 2,994 0
29JUN26 570.00 C 29.20 29.20 29.00 28.63 +8.48 35 6 20 +6
29JUN26 580.00 C 0.00 0.00 0.00 25.68 +7.84 35 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 22.72 +7.18 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 20.25 +6.55 35 0 384 0
29JUN26 610.00 C 0.00 0.00 0.00 17.96 +5.99 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 15.76 +5.39 35 0 23 0
29JUN26 630.00 C 17.00 17.00 17.00 14.03 +4.92 35 2 40 +2
29JUN26 640.00 C 0.00 0.00 0.00 12.30 +4.69 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 10.80 +4.18 35 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 9.53 +3.78 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 8.03 +3.15 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 7.05 +2.78 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.19 +2.51 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.32 +2.22 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.67 +1.96 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.08 +1.76 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.49 +1.55 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.04 +1.35 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.65 +1.21 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.27 +1.07 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.95 +0.91 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.71 +0.82 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.46 +0.72 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.23 +0.60 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.08 +0.54 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.93 +0.48 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.78 +0.40 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.67 +0.34 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.59 +0.32 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.50 +0.28 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.41 +0.22 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.36 +0.20 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.31 +0.17 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.26 +0.15 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 210.28 +20.69 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 200.69 +20.51 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 191.25 +20.35 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 181.97 +20.08 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 172.90 +19.90 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 164.01 +19.49 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 155.40 +19.30 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 146.98 +18.81 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 138.83 +18.51 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 130.98 +18.04 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 123.26 +17.56 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 116.03 +17.20 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 108.81 +16.53 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 102.15 +16.31 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 95.62 +15.58 34 0 3 0
29SEP26 470.00 C 0.00 0.00 0.00 89.31 +15.07 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 83.53 +14.62 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 77.74 +13.85 34 0 3 0
29SEP26 500.00 C 69.10 69.10 69.10 72.45 +15.05 34 1 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 67.43 +13.95 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 62.07 +12.56 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 57.72 +11.92 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 53.72 +11.25 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 49.98 +10.62 35 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 46.36 +10.11 35 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 43.30 +9.53 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 40.22 +9.10 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 37.15 +8.90 35 0 18 0
29SEP26 600.00 C 33.50 35.50 33.50 34.28 +8.27 35 2 42 -1
29SEP26 610.00 C 0.00 0.00 0.00 31.42 +7.64 35 0 21 0
29SEP26 620.00 C 30.60 30.60 30.60 28.81 +7.26 35 8 16 +8
29SEP26 630.00 C 0.00 0.00 0.00 26.59 +6.91 35 0 77 0
29SEP26 640.00 C 0.00 0.00 0.00 24.37 +6.36 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 22.15 +5.82 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 20.41 +6.12 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 18.74 +5.63 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 17.08 +5.15 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 15.48 +4.74 35 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 14.27 +4.56 35 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 161.89 +18.38 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 154.17 +18.14 34 0 0 0
30DEC26 400.00 C 150.00 150.00 145.00 148.19 +19.28 36 2 1 +1
30DEC26 410.00 C 0.00 0.00 0.00 139.21 +17.42 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 132.09 +16.87 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 125.05 +16.27 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 118.61 +16.25 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 112.17 +15.51 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 105.89 +14.93 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 100.31 +16.57 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 94.49 +14.09 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 88.89 +13.42 34 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 81.44 +12.51 33 0 38 0
30DEC26 510.00 C 0.00 0.00 0.00 79.03 +14.22 34 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 74.10 +12.72 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 69.80 +12.45 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 65.76 +11.80 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 61.55 +10.98 34 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 57.75 +10.45 34 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 54.37 +9.88 34 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 52.00 +9.85 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 48.78 +10.58 35 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 45.66 +8.74 35 0 623 0
30DEC26 610.00 C 42.88 42.88 42.88 42.86 +8.67 35 1 89 +1
TOTAL CALL 3,289 75,962 +618
13FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 142 0 33 0
13FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
13FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 102 0 105 0
13FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 89 0 168 0
13FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 324 0
13FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.26 63 0 582 0
13FEB26 490.00 P 0.20 0.20 0.19 0.01 -1.16 51 13 565 -13
13FEB26 500.00 P 0.50 0.51 0.28 0.07 -3.50 48 251 562 +210
13FEB26 510.00 P 2.00 2.00 0.64 0.48 -7.77 47 101 282 +24
13FEB26 520.00 P 5.01 5.01 1.85 2.17 -13.19 47 380 126 +104
13FEB26 530.00 P 8.20 9.98 5.82 6.20 -17.35 46 32 22 -5
13FEB26 540.00 P 0.00 0.00 0.00 13.72 -19.38 53 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 22.26 -20.74 47 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 32.02 -20.98 47 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 42.00 -21.00 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 52.00 -21.00 0 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 62.00 -21.00 0 0 0 0
13FEB26 600.00 P 0.00 0.00 0.00 72.00 -21.00 0 0 0 0
20FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
20FEB26 460.00 P 0.21 0.21 0.21 0.01 -0.10 31 5 65 +5
20FEB26 470.00 P 0.00 0.00 0.00 0.02 -0.38 28 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 0.09 -1.09 28 0 22 0
20FEB26 490.00 P 0.90 0.90 0.70 0.35 -2.55 29 12 16 -7
20FEB26 500.00 P 1.16 2.00 1.16 1.02 -5.00 28 14 58 +4
20FEB26 510.00 P 4.51 4.51 3.04 2.53 -8.32 28 30 39 -10
20FEB26 520.00 P 6.32 7.61 4.89 5.44 -11.98 29 103 58 +16
20FEB26 530.00 P 9.70 13.18 9.70 10.11 -14.63 29 66 42 +41
20FEB26 540.00 P 18.03 18.03 18.03 16.63 -16.99 30 15 15 +15
20FEB26 550.00 P 0.00 0.00 0.00 23.87 -19.28 28 0 0 0
20FEB26 560.00 P 0.00 0.00 0.00 32.68 -20.33 28 0 0 0
20FEB26 570.00 P 0.00 0.00 0.00 42.17 -20.83 28 0 0 0
20FEB26 580.00 P 0.00 0.00 0.00 52.01 -20.99 28 0 0 0
20FEB26 590.00 P 0.00 0.00 0.00 62.00 -21.00 0 0 0 0
20FEB26 600.00 P 0.00 0.00 0.00 72.00 -21.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 57 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 45 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 253 0
26FEB26 440.00 P 0.44 0.44 0.25 0.01 -0.13 31 36 579 0
26FEB26 450.00 P 0.45 0.45 0.38 0.03 -0.35 30 17 950 -17
26FEB26 460.00 P 0.55 0.55 0.50 0.11 -0.78 30 11 2,140 -1
26FEB26 470.00 P 0.85 0.85 0.78 0.31 -1.53 31 39 1,132 +2
26FEB26 480.00 P 1.30 1.49 1.22 0.74 -2.76 31 20 988 -5
26FEB26 490.00 P 3.01 3.01 2.00 1.60 -4.51 31 31 1,943 +15
26FEB26 500.00 P 3.52 4.15 3.22 3.14 -6.66 31 164 719 +32
26FEB26 510.00 P 6.49 6.72 5.71 5.56 -9.25 31 80 149 +32
26FEB26 520.00 P 10.80 11.70 8.57 8.61 -11.74 30 83 171 +21
26FEB26 530.00 P 15.12 15.74 13.26 13.76 -13.76 31 71 86 +59
26FEB26 540.00 P 0.00 0.00 0.00 19.46 -16.07 30 0 160 0
26FEB26 550.00 P 0.00 0.00 0.00 26.53 -17.77 30 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 34.52 -19.05 30 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 43.27 -19.91 30 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 52.54 -20.48 30 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 62.16 -20.84 30 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 72.02 -20.98 30 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 82.00 -21.00 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 92.00 -21.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 102.00 -21.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 112.00 -21.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 122.00 -21.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 132.00 -21.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 90 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 78 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 71 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.02 -0.06 33 0 457 0
30MAR26 380.00 P 1.10 1.10 1.10 0.05 -0.11 34 13 160 -8
30MAR26 390.00 P 0.00 0.00 0.00 0.11 -0.18 34 0 1,524 0
30MAR26 400.00 P 1.23 1.23 1.23 0.20 -0.33 34 5 2,646 0
30MAR26 410.00 P 1.42 1.42 1.42 0.37 -0.52 34 3 360 +1
30MAR26 420.00 P 0.00 0.00 0.00 0.63 -0.82 34 0 423 0
30MAR26 430.00 P 2.00 2.00 2.00 1.04 -1.29 34 15 586 +15
30MAR26 440.00 P 0.00 0.00 0.00 1.65 -1.84 34 0 582 0
30MAR26 450.00 P 3.30 3.38 3.26 2.60 -2.45 34 69 1,502 -1
30MAR26 460.00 P 4.20 4.57 4.20 3.82 -3.25 34 44 2,083 -24
30MAR26 470.00 P 6.15 6.59 5.50 5.44 -4.23 34 285 4,853 +130
30MAR26 480.00 P 8.00 8.50 7.82 7.50 -5.40 34 45 2,151 -43
30MAR26 490.00 P 11.48 11.48 10.93 10.10 -6.67 34 6 1,362 +1
30MAR26 500.00 P 13.61 14.11 12.86 12.86 -8.41 34 79 1,846 +33
30MAR26 510.00 P 18.50 18.50 18.50 17.18 -9.23 35 10 280 -10
30MAR26 520.00 P 21.50 22.68 21.09 21.29 -10.86 34 25 224 +8
30MAR26 530.00 P 0.00 0.00 0.00 26.04 -11.49 34 0 94 0
30MAR26 540.00 P 0.00 0.00 0.00 32.43 -13.30 35 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 37.72 -14.02 34 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 44.45 -15.06 34 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 51.64 -16.17 34 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 59.36 -17.07 34 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 67.53 -17.79 34 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 76.00 -18.51 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 84.80 -19.12 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 93.91 -19.58 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 103.21 -20.00 34 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 112.70 -20.36 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 122.37 -20.63 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 132.14 -20.86 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 142.03 -20.97 34 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 152.00 -21.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 162.00 -21.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 172.00 -21.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 182.00 -21.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 192.00 -21.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 202.00 -21.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 212.00 -21.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 222.00 -21.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 232.00 -21.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 242.00 -21.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 252.00 -21.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 262.00 -21.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 272.00 -21.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 282.00 -21.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 292.00 -21.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 302.00 -21.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 312.00 -21.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 322.00 -21.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 332.00 -21.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 342.00 -21.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 352.00 -21.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 362.00 -21.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 372.00 -21.00 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.15 -0.15 33 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.27 -0.23 33 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.45 -0.36 33 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 0.73 -0.54 33 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 1.12 -0.81 33 0 113 0
29APR26 410.00 P 0.00 0.00 0.00 1.67 -1.23 33 0 121 0
29APR26 420.00 P 3.80 3.80 3.70 2.38 -1.69 33 7 3,200 -5
29APR26 430.00 P 0.00 0.00 0.00 3.51 -2.04 34 0 196 0
29APR26 440.00 P 0.00 0.00 0.00 4.85 -2.69 34 0 223 0
29APR26 450.00 P 6.76 6.76 6.76 6.49 -3.45 34 15 1,769 +15
29APR26 460.00 P 0.00 0.00 0.00 8.49 -4.27 34 0 2,162 0
29APR26 470.00 P 11.21 12.00 11.21 11.04 -5.02 34 2 1,463 0
29APR26 480.00 P 0.00 0.00 0.00 13.97 -6.07 34 0 142 0
29APR26 490.00 P 0.00 0.00 0.00 17.28 -7.18 34 0 138 0
29APR26 500.00 P 21.65 22.00 20.59 20.59 -8.74 33 13 119 -3
29APR26 510.00 P 25.04 25.04 25.04 25.04 -9.92 33 18 78 +18
29APR26 520.00 P 32.00 32.00 29.69 29.97 -10.99 34 6 30 0
29APR26 530.00 P 38.00 38.00 35.14 35.14 -10.92 33 8 23 +8
29APR26 540.00 P 0.00 0.00 0.00 42.04 -10.88 35 0 0 0
29APR26 550.00 P 50.00 50.55 50.00 48.50 -11.53 35 4 5 +4
29APR26 560.00 P 0.00 0.00 0.00 53.78 -13.91 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 60.80 -14.80 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 68.32 -15.50 33 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 75.99 -16.38 33 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 84.19 -16.86 33 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 92.47 -17.60 33 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 101.16 -17.97 33 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 109.92 -18.55 33 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 118.97 -18.86 33 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 128.10 -19.27 33 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 137.43 -19.51 33 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 146.81 -19.82 33 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 156.36 -19.97 33 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 165.92 -20.20 33 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 175.61 -20.30 33 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.54 -0.29 34 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 0.84 -0.42 34 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 1.24 -0.59 34 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 1.74 -0.88 34 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 2.47 -1.22 34 0 15 0
28MAY26 410.00 P 0.00 0.00 0.00 3.50 -1.50 34 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 4.63 -1.92 34 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 6.13 -2.43 34 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 7.93 -3.00 34 0 53 0
28MAY26 450.00 P 0.00 0.00 0.00 9.94 -3.64 34 0 87 0
28MAY26 460.00 P 0.00 0.00 0.00 12.10 -4.80 34 0 396 0
28MAY26 470.00 P 0.00 0.00 0.00 14.81 -5.72 34 0 15 0
28MAY26 480.00 P 19.29 19.29 19.29 18.04 -6.59 33 1 89 +1
28MAY26 490.00 P 22.60 22.60 22.60 21.68 -7.61 33 20 56 0
28MAY26 500.00 P 0.00 0.00 0.00 25.77 -8.45 34 0 47 0
28MAY26 510.00 P 0.00 0.00 0.00 30.34 -9.55 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 35.86 -9.88 34 0 21 0
28MAY26 530.00 P 40.19 40.19 40.19 40.19 -12.07 33 1 1 +1
28MAY26 540.00 P 0.00 0.00 0.00 47.19 -10.08 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 53.45 -10.88 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 58.87 -12.73 34 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 65.86 -13.44 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 72.95 -14.23 34 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 80.53 -14.92 34 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 88.26 -15.56 34 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 96.33 -16.21 34 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 104.62 -16.68 34 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 113.08 -17.31 34 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 121.81 -17.69 34 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 130.59 -18.21 34 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 139.68 -18.50 34 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 148.79 -18.86 34 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 158.07 -19.16 34 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 167.45 -19.37 34 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 176.86 -19.67 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 52 0
29JUN26 300.00 P 1.58 1.68 1.58 0.09 -0.06 34 20 134 -20
29JUN26 310.00 P 0.00 0.00 0.00 0.16 -0.09 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.27 -0.13 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.41 -0.19 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.61 -0.31 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.92 -0.43 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.31 -0.56 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.80 -0.81 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 2.51 -1.03 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 3.33 -1.28 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 4.39 -1.86 34 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 5.68 -2.20 34 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 7.16 -2.52 34 0 63 0
29JUN26 430.00 P 0.00 0.00 0.00 9.05 -3.15 34 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 10.87 -4.01 34 0 3,568 0
29JUN26 450.00 P 13.50 13.50 13.50 13.21 -4.66 34 1 1,323 0
29JUN26 460.00 P 16.00 16.00 16.00 15.79 -5.51 34 2 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 19.02 -6.12 34 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 22.68 -7.29 34 0 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 26.12 -7.94 33 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 30.54 -8.69 34 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 35.05 -9.83 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 40.20 -10.54 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 45.99 -11.27 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 51.46 -12.67 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 57.87 -11.49 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 64.63 -11.85 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 70.83 -12.97 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 77.94 -13.61 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 85.09 -14.26 34 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 92.71 -14.88 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 100.49 -15.44 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 108.40 -16.03 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 116.72 -16.49 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 125.07 -16.95 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 133.65 -17.42 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 142.44 -17.78 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 151.26 -18.15 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 160.31 -18.50 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 169.46 -18.77 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 178.64 -19.06 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 188.01 -19.30 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 197.43 -19.50 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 206.88 -19.71 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 216.45 -19.88 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 226.07 -20.01 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 235.70 -20.15 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 245.40 -20.28 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 255.15 -20.36 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 264.90 -20.46 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 274.69 -20.54 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 284.52 -20.60 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 294.35 -20.66 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 304.20 -20.71 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 314.07 -20.75 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 323.96 -20.78 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 333.85 -20.81 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 343.75 -20.84 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 353.66 -20.86 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 363.58 -20.87 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 373.50 -20.89 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 1.48 -0.55 34 0 368 0
29SEP26 330.00 P 0.00 0.00 0.00 1.99 -0.67 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.63 -0.78 34 0 29 0
29SEP26 350.00 P 0.00 0.00 0.00 3.39 -1.20 34 0 92 0
29SEP26 360.00 P 0.00 0.00 0.00 4.35 -1.37 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 5.44 -1.81 34 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 6.98 -1.83 35 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 8.29 -2.56 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 10.05 -2.87 34 0 214 0
29SEP26 410.00 P 12.50 12.50 12.50 12.07 -3.04 34 35 89 +30
29SEP26 420.00 P 0.00 0.00 0.00 14.24 -3.52 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 17.12 -3.87 35 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 19.54 -4.62 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 22.43 -5.14 34 0 3,162 0
29SEP26 460.00 P 26.50 26.50 26.50 25.64 -5.80 34 1 1,329 -1
29SEP26 470.00 P 0.00 0.00 0.00 29.13 -6.52 34 0 174 0
29SEP26 480.00 P 0.00 0.00 0.00 32.97 -7.22 34 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 37.21 -7.91 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 41.72 -8.63 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 46.60 -9.40 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 51.76 -10.27 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 57.37 -11.01 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 63.62 -11.42 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 69.71 -8.07 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 76.14 -10.61 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 82.13 -11.79 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 88.66 -12.48 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 95.68 -12.74 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 102.87 -13.37 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 110.12 -13.98 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 117.64 -14.38 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 125.48 -14.80 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 133.36 -15.33 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 141.31 -15.84 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 149.66 -16.07 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 158.09 -16.50 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 166.55 -16.93 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 175.14 -17.29 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 184.01 -17.51 34 0 0 0
30DEC26 380.00 P 11.90 11.90 11.90 10.94 -2.62 34 2 161 -2
30DEC26 390.00 P 0.00 0.00 0.00 12.99 -2.89 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 15.06 -3.82 34 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 18.16 -2.44 35 0 36 0
30DEC26 420.00 P 21.20 21.20 21.20 20.66 -4.38 35 3 46 0
30DEC26 430.00 P 0.00 0.00 0.00 23.63 -4.30 35 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 27.01 -4.49 35 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 29.71 -5.64 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 33.17 -6.33 34 0 102 0
30DEC26 470.00 P 40.37 40.39 40.37 37.03 -6.89 34 20 132 0
30DEC26 480.00 P 0.00 0.00 0.00 41.14 -7.55 34 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 45.55 -8.23 34 0 27 0
30DEC26 500.00 P 50.75 50.75 50.75 51.12 -5.80 34 1 55 0
30DEC26 510.00 P 0.00 0.00 0.00 55.26 -9.43 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 60.87 -9.45 34 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 66.29 -10.50 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 71.93 -11.48 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 78.18 -11.18 34 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 84.64 -10.40 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 90.81 -10.85 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 96.92 -11.94 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 104.79 -11.32 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 110.47 -12.94 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 117.71 -13.15 34 0 0 0
TOTAL PUT 2,353 90,509 +670
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.08
26FEB26 4.10 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.48 +0.02 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 +0.02 0 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 +0.03 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 +0.04 18 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.12 +0.03 17 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 2,707 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 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 68 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.60 +0.02 18 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 +0.01 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 +0.01 12 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 +0.02 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 +0.02 19 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 0.00 18 0 1,484 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 18 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 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 1.00 +0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 +0.02 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 +0.02 19 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 +0.03 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 +0.01 19 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 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 0.00 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.82 +0.01 17 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.66 +0.05 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.01 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 +0.02 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.03 20 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 +0.01 18 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.15 +0.01 18 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 +0.01 15 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.03 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 +0.01 18 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.01 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.02 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.03 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 445 0
29JUN26 5.25 C 0.17 0.17 0.17 0.17 +0.01 19 10 272 +10
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 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 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 1.03 +0.01 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.02 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.02 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 21 0 530 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 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 0.02 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 10 19,319 +10
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 238 0
26FEB26 5.00 P 0.04 0.04 0.04 0.04 0.00 19 152 1,034 -152
26FEB26 5.25 P 0.00 0.00 0.00 0.19 -0.03 20 0 555 0
26FEB26 5.50 P 0.00 0.00 0.00 0.42 -0.04 0 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.93 -0.03 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.18 -0.03 63 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.43 -0.03 72 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 -0.03 81 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.93 -0.03 90 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 -0.03 97 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 -0.03 105 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 19 0 849 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 1,062 0
30MAR26 5.25 P 0.00 0.00 0.00 0.23 -0.02 18 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.03 18 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.68 -0.03 25 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 -0.03 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 -0.03 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.93 -0.03 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 -0.03 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 -0.03 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 -0.03 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.93 -0.03 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.18 -0.03 74 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 0.00 20 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 835 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 -0.03 18 0 330 0
29APR26 5.50 P 0.00 0.00 0.00 0.45 -0.02 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.18 -0.03 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 -0.03 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 -0.03 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.93 -0.03 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.18 -0.03 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.43 -0.03 51 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
28MAY26 4.90 P 0.12 0.12 0.11 0.11 -0.01 18 16 331 +16
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 685 0
28MAY26 5.25 P 0.00 0.00 0.00 0.28 -0.02 18 0 390 0
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.93 -0.03 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.18 -0.03 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.43 -0.03 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.68 -0.03 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 -0.03 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 -0.03 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.43 -0.03 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.01 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.02 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.02 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.02 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 343 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 -0.03 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.59 -0.03 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 -0.03 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 -0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.98 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.01 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 136 0
29SEP26 5.25 P 0.47 0.47 0.46 0.45 -0.03 18 18 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.84 -0.02 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 -0.01 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.01 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.01 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.02 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 -0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.02 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 -0.02 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.02 29 0 0 0
TOTAL PUT 186 14,992 -136
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$ 12.51
26FEB26 7.75 C 0.00 0.00 0.00 4.77 -0.12 89 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.52 -0.12 82 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.27 -0.12 75 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.02 -0.12 68 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.77 -0.12 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.52 -0.12 53 0 0 0
26FEB26 9.25 C 3.30 3.30 3.30 3.27 -0.12 0 1 1 0
26FEB26 9.50 C 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.77 -0.21 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.52 -0.13 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 2.02 -0.14 0 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.54 -0.11 39 0 368 0
26FEB26 11.50 C 1.30 1.30 1.06 1.05 -0.18 31 8 425 -2
26FEB26 12.00 C 0.75 0.75 0.62 0.67 -0.09 36 103 480 0
26FEB26 12.50 C 0.38 0.38 0.35 0.38 -0.07 37 13 271 +10
26FEB26 13.00 C 0.27 0.29 0.21 0.18 -0.06 37 38 1,598 +33
26FEB26 13.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.53 -0.12 93 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.28 -0.12 84 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.03 -0.12 73 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.78 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.03 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.29 -0.12 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.04 -0.12 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.79 -0.12 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.56 -0.10 64 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.29 -0.12 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.09 -0.07 66 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.79 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.55 -0.13 42 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 3.30 -0.22 38 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 3.05 -0.13 35 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.81 -0.21 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.53 -0.12 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.05 -0.25 21 0 28 0
30MAR26 11.00 C 1.68 1.68 1.68 1.63 -0.12 32 30 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.26 -0.11 34 0 280 0
30MAR26 12.00 C 0.00 0.00 0.00 0.94 -0.10 36 0 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.68 -0.08 36 0 183 0
30MAR26 13.00 C 0.50 0.50 0.47 0.47 -0.09 37 22 212 +10
30MAR26 13.50 C 0.41 0.41 0.41 0.33 -0.07 38 13 108 +13
30MAR26 14.00 C 0.28 0.28 0.25 0.22 -0.04 38 21 247 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.81 -0.12 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.56 -0.12 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.31 -0.12 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.09 -0.10 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.82 -0.12 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.55 -0.20 0 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 3.34 -0.22 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.10 -0.14 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.82 -0.20 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 -0.05 36 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.16 -0.14 32 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.75 -0.10 32 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.40 -0.13 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.09 -0.11 34 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.84 -0.08 35 0 75 0
29APR26 13.00 C 0.00 0.00 0.00 0.63 -0.08 35 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.47 -0.08 36 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.34 -0.12 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.09 -0.12 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.82 -0.17 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.56 -0.20 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.34 -0.22 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.12 -0.16 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.89 -0.17 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.64 -0.19 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.25 -0.20 32 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.86 -0.16 33 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.52 -0.13 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.23 -0.10 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.98 -0.10 34 0 74 0
28MAY26 13.00 C 0.00 0.00 0.00 0.77 -0.09 35 0 6 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.48 -0.05 36 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.33 -0.12 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.08 -0.12 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.83 -0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.59 -0.12 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.34 -0.12 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.09 -0.13 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.85 -0.12 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.61 -0.12 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 -0.14 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.09 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.57 -0.21 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.34 -0.24 0 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 -0.21 24 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.91 -0.20 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 -0.20 30 0 18 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 -0.23 31 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 -0.11 32 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.64 -0.10 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 -0.09 33 0 1,010 0
29JUN26 12.50 C 1.18 1.18 1.11 1.11 -0.09 34 41 40 -11
29JUN26 13.00 C 0.00 0.00 0.00 0.90 -0.08 34 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.07 34 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 -0.05 36 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.59 -0.12 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.34 -0.12 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.10 -0.12 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.86 -0.12 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.62 -0.12 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.39 -0.11 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.15 -0.12 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.92 -0.12 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.67 -0.14 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.48 -0.12 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 -0.12 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 -0.17 32 0 10 0
29SEP26 10.00 C 2.99 2.99 2.99 2.79 -0.26 30 3 10 -2
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.14 33 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 -0.15 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 -0.19 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 -0.09 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.11 -0.07 33 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.93 -0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.09 34 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.06 34 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.57 -0.05 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.88 -0.12 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.65 -0.12 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.42 -0.12 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.20 -0.12 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.99 -0.11 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 -0.18 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.58 -0.11 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 -0.11 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.11 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 -0.12 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.61 -0.12 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.09 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.09 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 -0.08 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 -0.07 33 0 27 0
30DEC26 13.00 C 1.31 1.31 1.31 1.34 -0.08 33 20 20 +20
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.07 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.08 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.08 33 0 10 0
30DEC26 15.00 C 0.76 0.76 0.76 0.77 -0.06 33 20 30 +20
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.05 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.04 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 0 0
TOTAL CALL 333 11,496 +92
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 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 68 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 0.00 0.00 0.00 0.02 0.00 40 0 419 0
26FEB26 11.50 P 0.05 0.05 0.04 0.06 +0.01 38 46 339 +31
26FEB26 12.00 P 0.15 0.15 0.15 0.17 +0.02 39 8 160 0
26FEB26 12.50 P 0.00 0.00 0.00 0.37 +0.04 39 0 126 0
26FEB26 13.00 P 0.60 0.60 0.56 0.69 +0.08 40 8 30 0
26FEB26 13.50 P 0.00 0.00 0.00 1.09 +0.09 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.56 +0.14 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.05 +0.15 57 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.55 +0.17 67 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.99 +0.12 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.99 +0.12 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 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 61 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 40 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 195 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 38 0 818 0
30MAR26 11.00 P 0.13 0.14 0.13 0.14 +0.01 38 98 475 -53
30MAR26 11.50 P 0.24 0.24 0.24 0.26 +0.02 38 6 71 +6
30MAR26 12.00 P 0.42 0.42 0.42 0.43 +0.03 38 5 78 -1
30MAR26 12.50 P 0.65 0.65 0.65 0.66 +0.03 38 3 3 +3
30MAR26 13.00 P 0.00 0.00 0.00 0.96 +0.05 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.31 +0.06 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 +0.07 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.10 +0.16 39 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 +0.16 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 +0.17 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.55 +0.14 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.03 +0.16 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.62 +0.25 67 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 39 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 0.00 34 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 0.00 37 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 280 0
29APR26 11.50 P 0.00 0.00 0.00 0.38 +0.03 36 0 61 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.10 +0.05 37 0 15 0
29APR26 13.50 P 1.33 1.33 1.33 1.44 +0.07 38 15 15 +15
29APR26 14.00 P 0.00 0.00 0.00 1.82 +0.08 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.23 +0.09 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.67 +0.22 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 +0.21 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.62 +0.21 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.12 +0.17 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.62 +0.18 54 0 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 0.00 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 36 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 0.00 35 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 500 0
28MAY26 11.50 P 0.47 0.47 0.47 0.47 +0.02 35 5 670 0
28MAY26 12.00 P 0.68 0.68 0.67 0.69 +0.05 36 21 410 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.93 +0.06 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.22 +0.05 37 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 1.55 +0.06 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.92 +0.17 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.32 +0.10 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.75 +0.20 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.19 +0.24 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.66 +0.13 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.14 +0.14 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.62 +0.14 47 0 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 47 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 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.03 36 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.03 35 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 +0.02 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.04 +0.03 36 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 +0.04 36 0 0 0
29JUN26 13.50 P 1.69 1.69 1.68 1.66 +0.05 37 23 23 +23
29JUN26 14.00 P 0.00 0.00 0.00 2.02 +0.06 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 +0.07 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 +0.09 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.25 +0.09 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 +0.10 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.18 +0.14 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.66 +0.13 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 0.00 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.01 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.02 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 20 0
29SEP26 10.50 P 0.52 0.52 0.52 0.52 +0.03 35 10 40 +10
29SEP26 11.00 P 0.00 0.00 0.00 0.69 +0.04 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 +0.05 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.04 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 +0.05 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 +0.07 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 +0.06 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.08 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.07 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 +0.17 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 +0.15 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.01 +0.20 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 +0.23 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 +0.14 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.01 34 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
30DEC26 10.00 P 0.52 0.52 0.47 0.51 +0.04 34 16 60 -2
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.05 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.05 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.05 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 +0.05 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 +0.05 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.04 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.05 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 +0.15 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.16 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.62 +0.08 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.08 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 +0.11 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 +0.13 35 0 0 0
TOTAL PUT 264 18,100 +42
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$ 1.26
26FEB26 0.80 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.01 122 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.08 -0.02 44 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 28 0
26FEB26 1.30 C 0.00 0.00 0.00 0.02 -0.02 36 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.01 -0.01 38 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.01 79 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 -0.01 69 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 60 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 0.00 47 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.05 -0.01 46 0 29 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 0.00 49 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 0.00 49 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 0.00 48 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 -0.01 68 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 -0.01 60 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 -0.01 44 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
29APR26 1.35 C 0.07 0.07 0.07 0.07 -0.01 44 1 28 +1
29APR26 1.40 C 0.00 0.00 0.00 0.06 0.00 47 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 0.00 48 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 0.00 46 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.43 -0.02 56 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.72 -0.02 72 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.67 -0.02 64 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 -0.02 56 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.54 -0.01 70 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 -0.01 63 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.01 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 -0.01 46 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 -0.01 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 43 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 43 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 39 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 -0.01 56 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.01 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 -0.01 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 -0.01 49 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 -0.01 48 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 1.25 C 0.21 0.21 0.21 0.20 -0.01 43 20 20 +20
30DEC26 1.30 C 0.00 0.00 0.00 0.18 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 -0.01 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 -0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 -0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 -0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
TOTAL CALL 21 2,253 +21
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 108 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 0.00 35 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 +0.01 37 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.10 +0.01 40 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 +0.01 0 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 +0.02 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.24 +0.01 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.59 +0.02 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 0.00 133 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 98 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 43 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 +0.01 44 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 +0.01 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 +0.01 44 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 +0.01 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 +0.01 38 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 0.00 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.12 +0.01 44 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.15 +0.01 43 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.54 +0.02 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 77 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 40 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 41 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 41 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 +0.01 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 +0.01 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 +0.01 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 0.00 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 0.00 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 +0.01 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 0.00 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 0.00 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 +0.01 38 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.01 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 0.00 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
TOTAL PUT 0 1,431 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.13
26FEB26 2.00 C 0.00 0.00 0.00 1.14 0.00 124 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.04 0.00 112 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.94 0.00 101 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.84 0.00 89 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.74 0.00 79 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.64 0.00 68 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.54 0.00 58 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 0.00 38 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 0.00 29 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 25 0
26FEB26 3.10 C 0.08 0.08 0.07 0.07 -0.01 21 4 110 +4
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.01 23 0 103 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.45 +0.01 100 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.39 -0.01 77 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.34 -0.01 73 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 -0.01 69 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.24 -0.01 66 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.19 -0.01 62 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.14 -0.01 58 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.04 -0.01 52 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 -0.01 45 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.74 -0.01 33 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 0.00 41 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.54 -0.01 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.45 0.00 29 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 0.00 28 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.28 0.00 29 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.14 -0.01 26 20 170 0
30MAR26 3.20 C 0.10 0.10 0.10 0.10 0.00 28 26 400 +20
30MAR26 3.30 C 0.00 0.00 0.00 0.06 -0.01 27 0 189 0
30MAR26 3.40 C 0.05 0.05 0.05 0.04 -0.01 28 2 72 -2
30MAR26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 31 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 -0.01 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 -0.02 28 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 -0.01 30 0 6 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.95 -0.01 34 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.85 -0.01 29 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 0.00 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.12 0.00 28 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 0.00 28 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.15 -0.01 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.05 -0.01 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.67 0.00 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.01 31 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 0.00 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 0.00 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 0.00 27 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 0.00 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 0.00 28 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 0.00 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 0.00 43 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.01 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.01 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.01 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 +0.01 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 +0.01 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 +0.01 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.01 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 0.00 28 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 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 0.00 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 0.00 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 3.10 C 0.28 0.28 0.28 0.33 0.00 28 1 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.01 28 0 323 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 0.00 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 53 3,035 +22
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.01 0.01 0.01 -0.01 21 2 79 -1
26FEB26 3.10 P 0.05 0.05 0.05 0.04 0.00 22 2 83 0
26FEB26 3.20 P 0.00 0.00 0.00 0.10 0.00 24 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.18 +0.01 25 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.68 +0.01 65 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.78 +0.01 71 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.07 0.00 0 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 83 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 79 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 72 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 28 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 84 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 162 0
30MAR26 3.10 P 0.10 0.10 0.10 0.10 0.00 26 20 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.16 0.00 28 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.23 0.00 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.39 0.00 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.48 0.00 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.58 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 0.00 0 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 0.01 0.01 0.01 0.01 -0.01 27 38 68 +38
29APR26 2.70 P 0.02 0.02 0.02 0.02 -0.01 27 11 12 +10
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 12 0
29APR26 2.90 P 0.06 0.06 0.06 0.06 -0.01 27 4 12 0
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 28 0 19 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.78 0.00 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.88 0.00 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.08 +0.01 43 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 32 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 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 26 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 0.25 +0.01 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.10 -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 28 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 26 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 0.00 27 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 0.27 -0.01 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.50 0.00 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 -0.01 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 -0.02 24 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 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.13 0.00 26 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 0.00 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 -0.01 26 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 0.38 -0.01 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 0.00 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 -0.01 26 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 0.05 -0.01 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 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 0.17 +0.01 27 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 26 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.30 -0.01 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 0.00 26 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 0.00 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 0.00 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 0.00 28 0 0 0
TOTAL PUT 77 3,150 +47
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$ 37.22
26FEB26 20.00 C 0.00 0.00 0.00 17.23 +0.49 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.25 +0.51 110 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.24 +0.49 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.23 +0.48 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.25 +0.50 81 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.25 +0.19 71 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.25 +0.50 62 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.25 +0.50 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.25 +0.50 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.25 +0.49 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.26 +0.49 45 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 6.25 +0.34 0 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 5.22 +0.24 0 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 4.23 +0.31 0 0 114 0
26FEB26 34.00 C 0.00 0.00 0.00 3.56 +0.46 48 0 55 -2
26FEB26 35.00 C 0.00 0.00 0.00 2.64 +0.38 42 0 76 0
26FEB26 36.00 C 0.00 0.00 0.00 1.94 +0.29 42 0 120 0
26FEB26 37.00 C 1.38 1.61 1.38 1.37 +0.21 42 21 46 +11
26FEB26 38.00 C 0.79 1.05 0.79 0.92 +0.13 42 14 157 +1
26FEB26 39.00 C 0.70 0.70 0.70 0.59 +0.07 42 3 100 0
26FEB26 40.00 C 0.36 0.42 0.36 0.36 +0.04 42 7 146 +1
26FEB26 41.00 C 0.00 0.00 0.00 0.20 +0.02 42 0 120 0
26FEB26 42.00 C 0.14 0.14 0.14 0.11 0.00 42 17 57 +17
26FEB26 43.00 C 0.00 0.00 0.00 0.06 0.00 42 0 66 0
26FEB26 44.00 C 0.10 0.10 0.10 0.03 0.00 42 1 98 -1
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 44 0 9 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 28.50 +0.50 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.25 +0.50 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.00 +0.50 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.75 +0.50 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.50 +0.49 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.26 +0.50 127 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.76 +0.50 117 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.26 +0.50 103 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.86 +0.60 165 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.26 +0.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.76 +0.49 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.27 +0.50 101 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.76 +0.49 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.27 +0.50 74 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.77 +0.53 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.30 +0.51 108 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.78 +0.50 87 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.28 +0.50 80 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.75 +0.47 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.28 +0.50 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.75 +0.47 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.28 +0.49 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.79 +0.50 69 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.29 +0.50 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.79 +0.56 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.29 +0.50 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.25 +0.45 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.30 +0.50 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.31 +0.50 52 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.25 +0.18 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.25 +0.19 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.25 +0.39 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.38 +0.54 48 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 9.37 +0.62 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.46 +0.22 45 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.39 +0.28 34 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.62 +0.47 43 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.79 +0.40 44 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 5.13 +0.41 47 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.31 +0.32 44 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.80 +0.39 48 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 3.27 +0.37 49 0 353 0
30MAR26 37.00 C 2.81 2.81 2.81 2.71 +0.27 48 3 90 0
30MAR26 38.00 C 2.17 2.17 2.17 2.29 +0.24 48 1 38 +1
30MAR26 39.00 C 0.00 0.00 0.00 1.91 +0.20 49 0 26 0
30MAR26 40.00 C 1.42 1.42 1.42 1.56 +0.17 49 2 32 -2
30MAR26 41.00 C 1.28 1.28 1.28 1.26 +0.14 48 2 10 +1
30MAR26 42.00 C 0.00 0.00 0.00 1.01 +0.11 48 0 113 0
30MAR26 43.00 C 0.00 0.00 0.00 0.81 +0.10 48 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.64 +0.08 48 0 8 0
30MAR26 45.00 C 0.70 0.70 0.70 0.50 +0.06 48 20 53 +20
30MAR26 46.00 C 0.00 0.00 0.00 0.39 +0.05 48 0 17 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 +0.04 48 0 21 0
30MAR26 48.00 C 0.39 0.39 0.39 0.23 +0.03 48 1 9 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 13.47 +0.40 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.43 +0.11 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.39 +0.37 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.62 +0.61 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.59 +0.35 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.64 +0.09 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.86 +0.17 44 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.04 +0.46 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.25 +0.01 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.57 +0.35 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.94 +0.33 45 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.36 +0.16 45 0 83 0
29APR26 36.00 C 3.87 3.87 3.87 3.82 +0.19 46 15 58 +15
29APR26 37.00 C 0.00 0.00 0.00 3.47 +0.31 48 0 23 0
29APR26 38.00 C 0.00 0.00 0.00 3.04 +0.27 48 0 33 0
29APR26 39.00 C 2.54 2.54 2.54 2.65 +0.24 48 15 90 +15
29APR26 40.00 C 0.00 0.00 0.00 2.29 +0.20 48 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 1.97 +0.19 48 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.68 +0.16 48 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.43 +0.15 48 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.21 +0.13 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 1.02 +0.11 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.86 +0.10 48 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.50 +0.06 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.47 +0.15 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.56 +0.54 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.78 +0.57 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.84 +0.39 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.95 +0.40 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.06 +0.37 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.63 +0.58 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.65 +0.41 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.96 +0.23 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.47 +0.30 49 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 4.95 +0.34 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.39 +0.30 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.90 +0.30 49 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 3.44 +0.27 49 0 29 0
28MAY26 39.00 C 0.00 0.00 0.00 3.02 +0.26 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.65 +0.22 49 0 6 0
28MAY26 41.00 C 0.00 0.00 0.00 2.31 +0.21 49 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 2.01 +0.17 48 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.75 +0.18 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.51 +0.14 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.31 +0.14 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.12 +0.11 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.98 +0.11 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
28MAY26 49.00 C 1.11 1.11 1.11 0.70 +0.06 48 1 1 +1
29JUN26 9.75 C 0.00 0.00 0.00 27.54 +0.50 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.30 +0.51 96 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.80 +0.39 82 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.30 +0.50 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.86 +0.57 109 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.26 +0.46 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.81 +0.54 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.27 +0.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.82 +0.51 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.32 +0.32 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.83 +0.50 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.33 +0.50 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.83 +0.55 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.41 +0.49 82 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.84 +0.35 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.42 +0.50 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.75 +0.19 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.28 +0.49 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.83 +0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.37 +0.50 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.79 +0.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.37 +0.48 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.42 +0.35 53 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.41 +0.61 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.43 +0.56 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.47 +0.40 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.47 +0.15 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.67 +0.65 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.78 +0.37 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.84 +0.39 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.96 +0.28 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.11 +0.09 44 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.63 +0.43 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.85 +0.34 47 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.32 +0.32 49 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.78 +0.28 50 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.27 +0.43 50 0 46 0
29JUN26 36.00 C 0.00 0.00 0.00 4.60 +0.23 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 4.24 +0.30 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.81 +0.26 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.41 +0.25 50 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 3.04 +0.22 50 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.72 +0.21 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.42 +0.21 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 2.14 +0.17 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.91 +0.17 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.68 +0.14 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.50 +0.13 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.33 +0.13 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.16 +0.10 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.01 +0.10 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.89 +0.10 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.65 +0.07 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.34 +0.03 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.85 +0.29 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.33 +0.52 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.83 +0.42 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.37 +0.45 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.93 +0.55 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.37 +0.48 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.42 +0.35 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.41 +0.61 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.46 +0.48 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.73 +0.40 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.64 +0.04 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.81 +0.31 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.26 +0.53 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.23 +0.23 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.58 +0.27 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.04 +0.47 50 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 8.13 +0.37 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.54 +0.15 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 7.03 +0.11 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.61 +0.25 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.12 +0.24 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.70 +0.33 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.29 +0.31 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.89 +0.28 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.52 +0.26 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.18 +0.25 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.84 +0.24 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.54 +0.21 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.28 +0.22 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.01 +0.21 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.76 +0.25 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.17 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.29 +0.17 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.09 +0.15 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.93 +0.14 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.78 +0.13 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 +0.10 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.17 +0.11 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.94 +0.05 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 +0.08 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.63 +0.59 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.88 +0.74 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.87 +0.54 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.02 +0.37 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.20 +0.24 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.44 +0.21 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.97 +0.46 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.18 +0.36 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.43 +0.24 46 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.94 +0.23 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.35 +0.27 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.03 +0.37 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.34 +0.26 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.98 +0.35 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.49 +0.31 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.12 +0.32 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.73 +0.28 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.39 +0.23 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.08 +0.26 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.79 +0.25 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.51 +0.23 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.26 +0.22 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 +0.21 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.78 +0.18 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.53 +0.18 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.20 +0.05 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.02 +0.06 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.83 +0.06 48 0 0 0
TOTAL CALL 123 3,681 +77
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 161 0
26FEB26 31.00 P 0.06 0.06 0.06 0.02 -0.02 45 3 283 -3
26FEB26 32.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 219 0
26FEB26 33.00 P 0.16 0.17 0.16 0.10 -0.07 43 2 193 +1
26FEB26 34.00 P 0.32 0.32 0.22 0.21 -0.12 42 6 133 0
26FEB26 35.00 P 0.00 0.00 0.00 0.40 -0.18 42 0 101 0
26FEB26 36.00 P 0.76 0.76 0.71 0.68 -0.27 42 16 60 +8
26FEB26 37.00 P 1.00 1.06 1.00 1.09 -0.36 41 32 36 +12
26FEB26 38.00 P 1.70 1.70 1.46 1.65 -0.44 42 7 75 -6
26FEB26 39.00 P 0.00 0.00 0.00 2.34 -0.49 43 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 3.15 -0.51 45 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 3.94 -0.58 41 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 5.00 -0.41 53 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 5.99 -0.49 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.99 -0.43 65 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.99 -0.46 72 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.96 -0.44 75 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.91 -0.63 76 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.78 -0.84 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.85 -0.54 79 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 105 0
30MAR26 30.00 P 0.00 0.00 0.00 0.28 -0.05 48 0 76 0
30MAR26 31.00 P 0.47 0.47 0.47 0.42 -0.07 48 15 621 0
30MAR26 32.00 P 0.00 0.00 0.00 0.61 -0.08 48 1 59 0
30MAR26 33.00 P 0.85 0.87 0.85 0.81 -0.12 47 2 27 +1
30MAR26 34.00 P 1.10 1.10 1.10 1.09 -0.15 47 3 73 -1
30MAR26 35.00 P 0.00 0.00 0.00 1.44 -0.20 47 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.85 -0.26 47 0 94 0
30MAR26 37.00 P 0.00 0.00 0.00 2.35 -0.28 47 0 93 0
30MAR26 38.00 P 2.91 2.91 2.91 2.91 -0.33 48 15 72 -6
30MAR26 39.00 P 0.00 0.00 0.00 3.54 -0.38 48 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 4.21 -0.17 49 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.03 -0.37 51 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 5.81 -0.38 51 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.64 -0.42 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.50 -0.34 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.40 -0.45 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.14 -0.65 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.11 -0.43 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.91 -0.71 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.85 -0.82 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.31 -0.04 48 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.44 -0.05 48 0 23 0
29APR26 30.00 P 0.00 0.00 0.00 0.60 -0.06 48 0 54 0
29APR26 31.00 P 0.00 0.00 0.00 0.79 -0.08 47 0 50 0
29APR26 32.00 P 0.98 1.01 0.98 1.01 -0.11 47 4 30 +2
29APR26 33.00 P 0.00 0.00 0.00 1.30 -0.13 47 0 32 0
29APR26 34.00 P 1.74 1.74 1.74 1.63 -0.17 47 2 30 0
29APR26 35.00 P 0.00 0.00 0.00 2.03 -0.20 47 0 47 0
29APR26 36.00 P 2.62 2.62 2.48 2.48 -0.24 47 5 44 +3
29APR26 37.00 P 3.08 3.08 3.08 2.99 -0.27 47 9 35 0
29APR26 38.00 P 0.00 0.00 0.00 3.56 -0.31 47 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 4.18 -0.33 48 0 55 0
29APR26 40.00 P 4.88 4.88 4.88 4.86 -0.39 48 12 27 +12
29APR26 41.00 P 0.00 0.00 0.00 5.65 -0.21 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.39 -0.35 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.17 -0.37 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.98 -0.33 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.83 -0.19 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.70 -0.42 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.59 -0.44 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.51 -0.14 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.45 -0.22 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 3 0
28MAY26 26.00 P 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.53 -0.05 47 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.74 -0.07 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.95 -0.07 48 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.19 -0.09 47 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 1.49 -0.12 47 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.82 -0.15 47 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.22 -0.16 47 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.65 -0.19 47 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 3.13 -0.19 46 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 3.64 -0.23 46 0 39 0
28MAY26 37.00 P 0.00 0.00 0.00 4.20 -0.24 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.80 -0.27 46 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.43 -0.31 45 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.10 -0.30 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.83 -0.28 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.59 -0.37 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.41 -0.35 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.18 -0.41 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.01 -0.42 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.85 -0.43 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.72 -0.44 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.59 -0.45 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.47 -0.45 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.03 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 -0.05 48 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.63 -0.05 48 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 0.85 -0.07 49 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.07 -0.09 49 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.34 -0.05 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.60 -0.11 48 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 1.93 -0.12 48 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.31 -0.15 48 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 2.72 -0.15 47 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.17 -0.19 47 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.66 -0.19 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.19 -0.22 47 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 4.75 -0.28 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.37 -0.32 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.04 -0.34 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.74 -0.34 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.50 -0.33 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.35 -0.15 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.93 -0.36 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.75 -0.40 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.62 -0.28 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.58 -0.34 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.41 -0.38 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.28 -0.16 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.12 -0.25 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.04 -0.39 51 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.06 -0.37 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.52 -0.22 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.64 -0.63 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.16 -0.49 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.03 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.04 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.05 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.99 -0.09 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 -0.03 48 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.07 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.03 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.15 -0.04 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.44 -0.10 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.82 -0.14 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 -0.13 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.17 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.18 -0.17 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.68 -0.18 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.21 -0.23 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.79 -0.28 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.42 -0.30 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.08 -0.32 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.77 -0.33 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.48 -0.23 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.20 -0.25 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.96 -0.24 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.73 -0.25 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.51 -0.25 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.30 -0.29 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.12 -0.28 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.94 -0.29 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.77 -0.30 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.62 -0.30 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.86 -0.23 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.04 -0.26 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.24 -0.42 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.54 -0.43 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 -0.06 48 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 -0.08 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 -0.06 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.07 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.79 -0.09 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.09 -0.09 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.10 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.78 -0.14 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.17 -0.16 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.60 -0.17 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.17 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.54 -0.21 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.07 -0.21 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.62 -0.22 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.19 -0.24 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.79 -0.25 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.42 -0.26 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.07 -0.28 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.75 -0.29 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.44 -0.25 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.12 -0.31 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.86 -0.30 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 -0.32 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.38 -0.32 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.15 -0.33 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.94 -0.27 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.75 -0.26 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.55 -0.28 49 0 0 0
TOTAL PUT 134 4,701 +23
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$ 78.20
13FEB26 49.00 C 0.00 0.00 0.00 29.29 -0.36 423 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 28.29 -0.40 407 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 25.79 -0.32 367 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 23.29 -0.38 329 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 20.79 -0.41 292 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 18.29 -0.39 257 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 15.80 -0.21 227 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 13.30 -0.37 192 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 10.80 -0.35 159 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 8.30 -0.42 126 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 5.86 -0.23 104 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 3.34 -0.25 64 0 0 0
13FEB26 77.50 C 1.22 1.45 1.00 0.80 -0.31 20 26 552 -1
13FEB26 80.00 C 0.06 0.06 0.03 0.11 +0.05 39 166 386 -165
13FEB26 82.50 C 0.01 0.01 0.01 0.05 +0.04 61 1 1,008 -1
13FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 29.42 -0.23 169 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 28.42 -0.27 163 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 25.92 -0.19 147 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 23.32 -0.35 116 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 20.93 -0.27 119 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 18.42 -0.26 104 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 15.80 -0.21 74 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 13.30 -0.37 63 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 10.80 -0.35 51 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 8.30 -0.42 40 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 5.86 -0.23 34 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 3.34 -0.25 20 0 0 0
20FEB26 77.50 C 1.27 1.41 1.08 0.96 -0.32 10 294 290 +230
20FEB26 80.00 C 0.08 0.08 0.08 0.11 -0.06 13 12 90 +12
20FEB26 82.50 C 0.00 0.00 0.00 0.05 +0.04 21 0 106 0
20FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.42 -0.23 125 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.45 -0.24 124 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.93 -0.18 110 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.43 -0.24 98 0 0 0
26FEB26 57.50 C 21.08 21.08 21.08 20.94 -0.26 88 4 7 +4
26FEB26 60.00 C 0.00 0.00 0.00 18.47 -0.21 80 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 15.80 -0.26 51 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 13.30 -0.37 43 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 10.80 -0.35 34 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.30 -0.42 26 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 5.86 -0.23 24 0 240 0
26FEB26 75.00 C 0.00 0.00 0.00 3.36 -0.25 15 0 530 0
26FEB26 77.50 C 1.46 1.60 1.35 1.24 -0.27 12 315 970 -13
26FEB26 80.00 C 0.32 0.36 0.23 0.26 -0.12 13 1,995 4,799 +1,371
26FEB26 82.50 C 0.10 0.10 0.07 0.05 -0.03 16 111 2,920 -20
26FEB26 85.00 C 0.04 0.04 0.02 0.03 +0.01 21 120 3,483 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 4,015 0
26FEB26 90.00 C 0.01 0.02 0.01 0.01 0.00 28 38 1,402 +33
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,526 0
26FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 38 33 618 +33
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 29.66 -0.08 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.64 -0.11 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.14 -0.11 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.65 -0.12 59 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.19 -0.08 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.68 -0.12 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.19 -0.10 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.44 -0.29 20 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 10.96 -0.32 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.51 -0.62 17 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.13 -0.39 16 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.00 -0.27 16 0 457 0
30MAR26 77.50 C 2.52 2.55 2.52 2.10 -0.34 14 60 1,048 +30
30MAR26 80.00 C 1.22 1.28 1.08 1.05 -0.19 15 9 5,499 +2
30MAR26 82.50 C 0.62 0.65 0.55 0.50 -0.08 16 95 4,511 +65
30MAR26 85.00 C 0.35 0.36 0.32 0.24 -0.01 17 100 4,065 +72
30MAR26 87.50 C 0.22 0.23 0.21 0.12 +0.01 18 152 3,989 +37
30MAR26 90.00 C 0.13 0.15 0.13 0.07 +0.03 20 116 4,493 -15
30MAR26 92.50 C 0.10 0.10 0.10 0.04 +0.02 21 7 8,240 +6
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 540 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.94 0.00 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.94 -0.01 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.45 0.00 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.97 0.00 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.32 -0.17 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.01 +0.01 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.52 +0.01 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.60 -0.27 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.15 -0.29 17 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.76 -0.58 16 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.49 -0.34 16 0 66 0
29APR26 75.00 C 4.63 4.63 4.63 4.54 -0.24 16 86 383 +86
29APR26 77.50 C 0.00 0.00 0.00 2.80 -0.25 15 0 664 0
29APR26 80.00 C 0.00 0.00 0.00 1.65 -0.13 15 0 1,448 0
29APR26 82.50 C 1.10 1.10 0.96 0.97 -0.10 16 65 1,607 +65
29APR26 85.00 C 0.68 0.68 0.68 0.54 -0.11 17 2 2,339 +2
29APR26 87.50 C 0.47 0.47 0.41 0.30 -0.10 17 391 1,415 +388
29APR26 90.00 C 0.28 0.32 0.28 0.17 -0.08 18 91 394 +90
29APR26 92.50 C 0.20 0.20 0.20 0.10 -0.06 19 60 1,689 0
29APR26 95.00 C 0.15 0.15 0.15 0.06 -0.05 20 30 290 +30
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.99 -0.07 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.08 0.00 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.61 +0.01 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.12 0.00 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.64 0.00 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.16 +0.02 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.68 0.00 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.74 -0.26 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.30 -0.27 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.93 -0.41 14 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 6.73 -0.29 14 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.90 -0.22 15 0 551 0
28MAY26 77.50 C 0.00 0.00 0.00 3.21 -0.24 15 0 329 0
28MAY26 80.00 C 2.27 2.27 2.14 2.02 -0.20 15 36 307 +1
28MAY26 82.50 C 0.00 0.00 0.00 1.26 -0.21 15 1 1,245 +1
28MAY26 85.00 C 0.00 0.00 0.00 0.87 -0.10 17 1 657 0
28MAY26 87.50 C 0.00 0.00 0.00 0.59 -0.08 18 0 694 0
28MAY26 90.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 349 0
28MAY26 92.50 C 0.00 0.00 0.00 0.29 -0.04 20 0 86 0
28MAY26 95.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 0.00 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 0.00 27 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.14 0.00 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.15 +0.01 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.67 0.00 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.19 0.00 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.72 +0.01 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.24 0.00 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.74 -0.02 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.79 -0.23 16 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.36 -0.21 15 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.00 -0.34 15 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 6.78 -0.24 14 0 148 0
29JUN26 75.00 C 5.05 5.06 5.05 4.94 -0.19 15 2 319 0
29JUN26 77.50 C 3.63 3.63 3.61 3.22 -0.30 14 5 430 0
29JUN26 80.00 C 2.36 2.36 2.21 2.02 -0.30 14 36 684 -2
29JUN26 82.50 C 1.53 1.53 1.53 1.26 -0.21 15 2 1,388 0
29JUN26 85.00 C 1.10 1.10 1.02 0.87 -0.10 16 4 4,207 +4
29JUN26 87.50 C 0.00 0.00 0.00 0.59 -0.08 17 0 1,347 0
29JUN26 90.00 C 0.54 0.54 0.52 0.40 -0.06 18 114 2,559 +114
29JUN26 92.50 C 0.00 0.00 0.00 0.29 -0.04 19 0 1,874 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 199 0
29JUN26 100.00 C 0.16 0.16 0.16 0.12 -0.01 22 1 628 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.10 0.00 23 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 0.00 24 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 0.04 +0.03 26 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.14 0.00 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.15 0.00 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.67 0.00 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.19 -0.01 38 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.72 +0.01 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.24 0.00 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.74 -0.02 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.79 -0.24 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.36 -0.25 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.05 -0.30 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.04 -0.29 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.32 -0.18 15 0 274 0
29SEP26 77.50 C 0.00 0.00 0.00 4.01 -0.19 16 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.09 -0.14 17 0 2,280 0
29SEP26 82.50 C 1.96 1.96 1.96 2.41 -0.13 18 4 266 +1
29SEP26 85.00 C 1.51 1.58 1.51 1.92 -0.12 19 5 1,159 0
29SEP26 87.50 C 0.00 0.00 0.00 1.55 -0.12 20 0 1,363 0
29SEP26 90.00 C 0.90 0.91 0.90 1.27 -0.10 21 21 3,055 +19
29SEP26 92.50 C 0.73 0.73 0.73 1.05 -0.12 21 92 254 +92
29SEP26 95.00 C 0.00 0.00 0.00 0.89 -0.10 22 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.76 -0.11 23 0 89 0
29SEP26 100.00 C 0.37 0.37 0.37 0.66 -0.09 24 6 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.59 -0.09 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.52 -0.10 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.47 -0.09 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 -0.09 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 -0.09 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 -0.09 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.14 0.00 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.15 -0.09 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.67 0.00 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.19 -0.01 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.72 +0.01 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.24 0.00 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.74 -0.02 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.79 -0.25 13 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.38 -0.29 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.18 -0.31 14 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.31 -0.30 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.62 -0.25 14 0 157 0
30DEC26 77.50 C 4.30 4.30 4.13 4.48 -0.20 15 50 1,427 +12
30DEC26 80.00 C 0.00 0.00 0.00 3.61 -0.13 16 0 916 0
30DEC26 82.50 C 0.00 0.00 0.00 2.95 -0.12 17 0 584 0
30DEC26 85.00 C 0.00 0.00 0.00 2.44 -0.10 18 0 784 0
30DEC26 87.50 C 1.50 1.50 1.50 2.04 -0.08 18 40 2,789 +40
30DEC26 90.00 C 0.00 0.00 0.00 1.73 -0.09 19 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.48 -0.07 20 0 418 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.07 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 -0.06 21 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.06 22 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 0.89 -0.06 23 0 272 0
30DEC26 105.00 C 0.40 0.40 0.40 0.81 -0.05 24 15 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 -0.05 24 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 -0.05 25 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.62 -0.06 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 -0.04 27 0 14 0
TOTAL CALL 4,814 119,597 +2,622
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 252 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.02 223 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.03 195 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.04 167 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.05 140 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.05 125 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.05 103 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.05 78 0 84 0
13FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.05 50 0 149 0
13FEB26 77.50 P 0.07 0.07 0.04 0.07 -0.04 18 42 772 -26
13FEB26 80.00 P 1.48 1.97 1.46 1.91 +0.32 39 87 178 -32
13FEB26 82.50 P 0.00 0.00 0.00 4.41 +0.36 73 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 6.83 +0.28 81 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 9.32 +0.27 99 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 11.82 +0.27 121 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 14.32 +0.27 140 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 16.83 +0.28 167 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 19.33 +0.28 186 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 21.83 +0.28 204 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 24.34 +0.29 229 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 26.84 +0.29 246 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 29.35 +0.30 271 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 31.86 +0.31 294 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.05 36 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.05 28 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 0 0
20FEB26 77.50 P 0.19 0.22 0.17 0.19 -0.04 10 99 469 +22
20FEB26 80.00 P 1.58 1.58 1.58 1.91 +0.23 15 180 261 +180
20FEB26 82.50 P 0.00 0.00 0.00 4.41 +0.36 27 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 6.83 +0.28 31 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 9.32 +0.27 38 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 11.82 +0.27 46 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 14.32 +0.27 54 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 16.83 +0.25 63 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 19.33 +0.27 70 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 21.83 +0.27 77 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 24.34 +0.28 86 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 26.84 +0.26 92 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 29.35 +0.27 100 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 31.86 +0.30 109 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.04 44 0 60 0
26FEB26 65.00 P 0.02 0.02 0.02 0.01 -0.05 37 33 99 +33
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.05 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.05 27 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.05 21 0 595 0
26FEB26 75.00 P 0.06 0.07 0.06 0.07 -0.03 14 62 2,335 +18
26FEB26 77.50 P 0.34 0.41 0.30 0.41 0.00 12 432 3,528 +139
26FEB26 80.00 P 1.64 1.76 1.55 1.94 +0.13 12 54 5,273 -12
26FEB26 82.50 P 4.03 4.10 3.90 4.41 +0.33 21 893 1,950 -164
26FEB26 85.00 P 6.45 6.60 6.45 6.83 +0.28 24 8 971 -82
26FEB26 87.50 P 8.94 9.14 8.94 9.32 +0.27 30 91 380 -90
26FEB26 90.00 P 0.00 0.00 0.00 11.82 +0.27 36 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.32 +0.27 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.83 +0.25 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.33 +0.25 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.83 +0.25 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.34 +0.27 67 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.84 +0.26 72 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.35 +0.27 78 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.86 +0.28 85 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.30 +0.22 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.80 +0.23 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.30 +0.23 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.80 +0.23 0 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 0.00 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 25 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 21 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.05 19 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.10 17 0 557 0
30MAR26 72.50 P 0.14 0.14 0.14 0.17 -0.13 16 1 878 +1
30MAR26 75.00 P 0.40 0.40 0.37 0.44 -0.14 14 103 4,098 +32
30MAR26 77.50 P 1.06 1.09 0.99 1.07 -0.05 13 187 6,590 +166
30MAR26 80.00 P 2.41 2.50 2.26 2.50 +0.06 14 194 5,145 -1
30MAR26 82.50 P 4.35 4.38 4.35 4.46 +0.11 14 175 4,957 +151
30MAR26 85.00 P 6.57 6.79 6.57 6.87 +0.25 17 210 3,832 -9
30MAR26 87.50 P 9.00 9.00 9.00 9.32 +0.27 19 2 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.82 +0.27 23 0 921 -150
30MAR26 92.50 P 0.00 0.00 0.00 14.32 +0.27 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.83 +0.25 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.33 +0.25 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.83 +0.25 38 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.34 +0.27 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.84 +0.26 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.35 +0.27 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.86 +0.28 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.30 +0.22 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.80 +0.23 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.30 +0.23 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.80 +0.23 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 19 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.04 18 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.03 17 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.14 -0.06 16 0 674 0
29APR26 72.50 P 0.28 0.28 0.28 0.35 -0.08 15 2 905 +2
29APR26 75.00 P 0.66 0.66 0.66 0.78 -0.10 15 8 2,055 +8
29APR26 77.50 P 1.36 1.49 1.36 1.55 -0.08 14 81 5,043 +20
29APR26 80.00 P 2.73 2.75 2.62 2.94 +0.16 14 72 1,165 +29
29APR26 82.50 P 4.51 4.65 4.31 4.72 +0.11 14 703 1,477 +653
29APR26 85.00 P 6.64 6.66 6.64 6.95 +0.11 16 5 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.35 +0.20 17 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.82 +0.25 20 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.32 +0.27 23 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.83 +0.25 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.33 +0.25 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.83 +0.25 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.34 +0.27 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.84 +0.26 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.35 +0.27 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.86 +0.28 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.30 +0.22 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.04 16 0 180 0
28MAY26 65.00 P 0.07 0.07 0.07 0.02 -0.04 15 200 230 +140
28MAY26 67.50 P 0.11 0.11 0.11 0.06 -0.03 15 240 243 +240
28MAY26 70.00 P 0.20 0.21 0.20 0.17 -0.03 14 120 125 +119
28MAY26 72.50 P 0.42 0.42 0.42 0.44 -0.03 14 140 587 +140
28MAY26 75.00 P 0.87 0.91 0.87 0.96 -0.03 14 174 1,325 +174
28MAY26 77.50 P 1.69 1.75 1.69 1.85 +0.01 14 319 1,934 +319
28MAY26 80.00 P 2.95 3.12 2.95 3.18 +0.07 14 43 209 +41
28MAY26 82.50 P 4.90 4.93 4.89 4.98 +0.10 15 332 1,022 +302
28MAY26 85.00 P 6.87 6.87 6.87 7.18 +0.16 16 30 329 +30
28MAY26 87.50 P 0.00 0.00 0.00 9.46 +0.19 18 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 11.85 +0.22 19 0 190 0
28MAY26 92.50 P 0.00 0.00 0.00 14.32 +0.25 20 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.83 +0.25 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.33 +0.25 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.83 +0.25 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.34 +0.27 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.84 +0.26 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.35 +0.27 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.86 +0.28 38 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 -0.01 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.02 16 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.08 15 0 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 +0.18 15 0 395 0
29JUN26 70.00 P 0.48 0.49 0.48 0.64 +0.20 15 480 4,055 +189
29JUN26 72.50 P 0.97 0.97 0.97 1.20 +0.20 14 94 4,547 -4
29JUN26 75.00 P 1.68 1.80 1.68 2.04 +0.11 14 50 2,668 +40
29JUN26 77.50 P 2.87 2.98 2.87 3.23 -0.01 13 8 3,967 -6
29JUN26 80.00 P 4.55 4.55 4.55 4.77 -0.18 12 12 3,568 +10
29JUN26 82.50 P 6.49 6.49 6.39 6.79 +0.05 13 40 2,515 -20
29JUN26 85.00 P 0.00 0.00 0.00 9.24 +0.17 15 0 1,365 0
29JUN26 87.50 P 0.00 0.00 0.00 11.57 +0.24 16 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 13.95 +0.28 17 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.88 +0.28 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.24 +0.24 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.62 +0.21 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 23.01 +0.17 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.39 +0.12 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.79 +0.07 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.18 -0.01 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.64 -0.01 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.11 -0.01 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.60 0.00 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.08 -0.01 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.55 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 13 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 -0.04 12 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.07 13 0 102 0
29SEP26 70.00 P 1.41 1.41 1.41 1.04 -0.07 14 100 468 0
29SEP26 72.50 P 2.20 2.27 2.15 1.95 -0.04 15 212 843 -10
29SEP26 75.00 P 3.30 3.44 3.30 3.18 +0.01 16 313 2,263 +214
29SEP26 77.50 P 4.73 4.76 4.73 4.70 +0.07 17 124 1,023 +4
29SEP26 80.00 P 0.00 0.00 0.00 6.48 +0.14 18 0 3,951 0
29SEP26 82.50 P 0.00 0.00 0.00 8.44 +0.13 19 0 1,117 0
29SEP26 85.00 P 0.00 0.00 0.00 10.26 +0.14 19 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.42 +0.15 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.66 -0.27 21 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.35 +0.04 24 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.69 +0.06 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.06 +0.06 27 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 24.44 +0.06 28 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.84 +0.02 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.25 -0.04 30 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.95 +0.26 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.11 -0.03 32 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.55 -0.01 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.00 -0.01 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.45 -0.03 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.91 -0.03 36 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.02 12 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.05 12 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 -0.08 12 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.66 -0.10 13 0 312 0
30DEC26 70.00 P 1.78 1.78 1.72 1.31 -0.09 14 103 1,916 +3
30DEC26 72.50 P 0.00 0.00 0.00 2.26 -0.05 15 0 779 0
30DEC26 75.00 P 0.00 0.00 0.00 3.49 0.00 15 0 1,537 0
30DEC26 77.50 P 0.00 0.00 0.00 4.99 +0.06 16 0 1,999 0
30DEC26 80.00 P 6.77 6.90 6.77 6.73 +0.14 17 11 995 +11
30DEC26 82.50 P 8.70 8.70 8.70 8.67 +0.15 18 3 646 +3
30DEC26 85.00 P 0.00 0.00 0.00 10.45 +0.17 18 0 674 0
30DEC26 87.50 P 0.00 0.00 0.00 12.57 +0.18 19 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 15.17 +0.13 21 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.58 +0.20 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.97 +0.20 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.18 +0.08 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.47 -0.02 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.86 0.00 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.27 -0.02 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.95 +0.25 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.12 -0.02 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.65 +0.07 30 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.01 -0.02 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.46 -0.02 31 0 2 0
TOTAL PUT 6,872 115,777 +2,827
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$ 7.23
26FEB26 5.00 C 0.00 0.00 0.00 2.26 +0.02 111 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.01 +0.02 99 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.75 +0.01 78 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.50 0.00 67 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.25 0.00 56 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 +0.02 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.74 +0.02 27 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.51 +0.02 29 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 53 0
26FEB26 7.25 C 0.12 0.12 0.12 0.12 0.00 22 305 582 +100
26FEB26 7.50 C 0.04 0.04 0.04 0.04 0.00 22 20 704 0
26FEB26 7.75 C 0.01 0.01 0.01 0.01 0.00 23 20 679 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.01 0.00 45 0 659 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 446 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.28 +0.02 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.03 +0.02 57 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 +0.02 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 0.00 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 +0.02 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.38 +0.01 22 0 117 0
30MAR26 7.25 C 0.25 0.25 0.25 0.25 +0.01 24 20 245 +20
30MAR26 7.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 468 0
30MAR26 7.75 C 0.08 0.08 0.08 0.08 0.00 23 120 665 +120
30MAR26 8.00 C 0.05 0.05 0.05 0.04 0.00 23 15 878 +10
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 64 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 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 76 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 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 2.30 +0.02 53 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 +0.01 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 +0.02 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 +0.02 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.30 +0.01 30 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.64 +0.02 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.32 +0.01 23 0 227 0
29APR26 7.50 C 0.00 0.00 0.00 0.21 0.00 23 0 751 0
29APR26 7.75 C 0.16 0.16 0.16 0.13 0.00 22 1 626 +1
29APR26 8.00 C 0.10 0.11 0.10 0.08 0.00 23 8 1,429 0
29APR26 8.25 C 0.08 0.08 0.08 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 0.00 0.00 0.00 0.02 0.00 25 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29APR26 9.50 C 0.02 0.02 0.02 0.01 0.00 29 13 40 +13
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 0.00 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 +0.02 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 0.00 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.58 +0.02 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 0.00 27 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 +0.01 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 +0.01 24 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 0.00 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 0.02 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 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 2.32 +0.02 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.01 40 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 +0.02 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 +0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 +0.02 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29JUN26 7.00 C 0.55 0.55 0.55 0.53 +0.01 23 4 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 0.00 23 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 0.00 23 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.01 23 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 0.00 23 0 444 0
29JUN26 8.25 C 0.15 0.15 0.15 0.10 0.00 23 1 241 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 23 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 23 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 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 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 2.32 +0.02 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 +0.01 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.01 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.01 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 0.00 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 0.00 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 0.00 25 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 0.00 25 0 159 0
29SEP26 8.25 C 0.22 0.22 0.22 0.23 0.00 25 2 81 +2
29SEP26 8.50 C 0.00 0.00 0.00 0.19 0.00 26 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 0.00 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 25 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 0.00 0.00 0.00 0.07 0.00 26 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 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 2.32 +0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 +0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 +0.02 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.02 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 +0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.02 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.02 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 +0.01 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.01 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 +0.01 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 112 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 9.00 C 0.19 0.19 0.19 0.19 0.00 25 9 348 +9
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
TOTAL CALL 539 34,045 +275
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 123 0
26FEB26 7.00 P 0.04 0.04 0.04 0.04 0.00 22 203 1,047 0
26FEB26 7.25 P 0.13 0.13 0.12 0.12 -0.02 19 167 1,111 -160
26FEB26 7.50 P 0.30 0.30 0.30 0.30 -0.02 22 10 880 0
26FEB26 7.75 P 0.00 0.00 0.00 0.52 -0.02 0 0 1,246 0
26FEB26 8.00 P 0.00 0.00 0.00 0.77 -0.02 0 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 1.02 -0.02 0 0 19 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 -0.02 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.77 -0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.27 -0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 0.05 0.05 0.06 0.00 23 50 490 +50
30MAR26 7.00 P 0.11 0.11 0.11 0.12 -0.02 22 169 1,411 +165
30MAR26 7.25 P 0.23 0.23 0.22 0.23 -0.02 22 12 837 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.39 -0.03 23 0 495 0
30MAR26 7.75 P 0.58 0.58 0.58 0.57 -0.03 22 3 1,724 0
30MAR26 8.00 P 0.00 0.00 0.00 0.79 -0.03 23 0 859 0
30MAR26 8.25 P 0.00 0.00 0.00 1.02 -0.02 0 0 393 0
30MAR26 8.50 P 1.28 1.28 1.27 1.27 -0.06 0 30 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.52 -0.02 0 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.77 -0.02 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 -0.02 0 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.27 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.77 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.27 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.77 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.27 -0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.77 -0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 22 0 11 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 0.00 22 0 216 0
29APR26 7.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 226 0
29APR26 7.25 P 0.00 0.00 0.00 0.28 -0.02 21 0 625 0
29APR26 7.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.62 -0.01 23 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.81 -0.02 22 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 1.04 -0.02 23 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.28 -0.05 25 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.52 -0.02 0 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.27 -0.02 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 0.01 -0.01 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 216 0
28MAY26 7.25 P 0.35 0.35 0.35 0.35 -0.02 23 13 1,448 +13
28MAY26 7.50 P 0.00 0.00 0.00 0.51 -0.01 24 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 0.00 25 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 -0.02 23 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.06 -0.02 23 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 -0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 -0.02 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.27 -0.02 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 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 -0.01 22 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 -0.02 21 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 -0.02 22 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 -0.02 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.02 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.02 24 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.03 23 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 -0.02 24 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.02 22 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.02 20 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 -0.02 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 -0.02 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.82 -0.02 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.01 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.81 -0.02 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.80 -0.02 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.79 -0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.29 -0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 -0.02 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 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 0.13 -0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.01 25 0 15 0
29SEP26 6.50 P 0.28 0.28 0.28 0.28 -0.01 25 60 63 +60
29SEP26 6.75 P 0.39 0.39 0.39 0.38 -0.02 26 5 141 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 477 0
29SEP26 7.25 P 0.68 0.68 0.68 0.64 -0.02 26 20 279 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.04 25 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.01 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.02 27 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.02 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.02 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.02 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 -0.02 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 -0.02 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.02 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.96 -0.02 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.46 -0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.96 -0.02 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.47 -0.02 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.98 -0.02 51 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.46 -0.03 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.96 -0.02 55 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.45 -0.02 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.94 -0.02 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 -0.02 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 0.00 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 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 0.00 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.01 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.01 26 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.01 26 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 -0.01 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 -0.01 27 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.01 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.01 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.01 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 -0.01 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.02 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.01 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 -0.01 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.47 -0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 -0.02 38 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.47 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.98 -0.02 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.48 -0.01 47 0 0 0
TOTAL PUT 742 29,889 +163
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$ 12.53
26FEB26 8.75 C 0.00 0.00 0.00 3.79 -0.27 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.54 -0.26 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.29 -0.26 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.04 -0.26 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.79 -0.26 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.54 -0.27 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.04 -0.26 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.54 -0.27 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 1.04 -0.27 0 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.56 -0.26 16 0 143 0
26FEB26 12.50 C 0.28 0.28 0.27 0.22 -0.20 20 42 2,332 -42
26FEB26 13.00 C 0.08 0.08 0.06 0.06 -0.08 21 85 4,520 -20
26FEB26 13.50 C 0.02 0.02 0.02 0.01 -0.03 21 19 389 -19
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.55 -0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.30 -0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.80 -0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.58 -0.25 83 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.31 -0.27 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.06 -0.27 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.81 -0.27 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.56 -0.27 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.28 -0.30 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.04 -0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.89 -0.19 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.56 -0.27 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.31 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.04 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.79 -0.30 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.54 -0.30 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 2.05 -0.29 0 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.60 -0.26 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.16 -0.24 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.76 -0.21 23 0 57 0
30MAR26 12.50 C 0.52 0.55 0.52 0.47 -0.17 24 67 1,012 +2
30MAR26 13.00 C 0.32 0.33 0.27 0.27 -0.13 24 14 1,069 +2
30MAR26 13.50 C 0.00 0.00 0.00 0.14 -0.09 25 0 315 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 390 0
30MAR26 14.50 C 0.05 0.05 0.05 0.03 -0.03 25 19 490 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.89 -0.21 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.67 -0.18 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.42 -0.18 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.18 -0.19 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.83 -0.30 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.60 -0.28 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.13 -0.27 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.62 -0.31 19 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.22 -0.23 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.89 -0.20 24 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.60 -0.17 24 0 205 0
29APR26 13.00 C 0.46 0.46 0.46 0.40 -0.13 24 1 127 -1
29APR26 13.50 C 0.00 0.00 0.00 0.25 -0.11 25 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 -0.08 24 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.05 24 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.89 -0.24 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.67 -0.26 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.42 -0.21 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.18 -0.22 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.86 -0.27 17 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.60 -0.28 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.13 -0.28 18 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.74 -0.26 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.31 -0.27 22 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.99 -0.20 24 0 510 0
28MAY26 12.50 C 0.78 0.78 0.78 0.72 -0.17 24 2 514 +2
28MAY26 13.00 C 0.00 0.00 0.00 0.51 -0.13 24 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.35 -0.11 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.23 -0.08 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.63 -0.26 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.38 -0.25 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.18 -0.21 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.89 -0.26 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 -0.26 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.42 -0.25 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.18 -0.25 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 -0.26 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.67 -0.30 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 -0.18 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.83 -0.17 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 -0.30 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 -0.16 25 0 302 0
29JUN26 12.50 C 0.88 0.88 0.88 0.81 -0.18 25 1 526 -1
29JUN26 13.00 C 0.00 0.00 0.00 0.58 -0.15 24 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.12 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 -0.10 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.38 -0.30 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.18 -0.23 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.89 -0.28 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.67 -0.26 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.42 -0.29 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.18 -0.27 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 -0.29 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 -0.31 22 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 -0.26 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 -0.23 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 -0.23 24 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 -0.19 25 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 -0.16 25 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 -0.14 25 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.12 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.11 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.09 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.08 26 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.06 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 -0.22 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 -0.24 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 -0.24 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.24 -0.22 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 -0.23 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.79 -0.23 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 -0.22 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 -0.23 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 -0.22 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.36 -0.18 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.13 -0.17 25 0 47 0
30DEC26 13.00 C 0.98 0.98 0.98 0.93 -0.14 25 3 51 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.13 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.11 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.10 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.08 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.07 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
TOTAL CALL 253 15,538 -74
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 591 0
26FEB26 12.50 P 0.14 0.18 0.14 0.19 +0.09 21 35 566 +30
26FEB26 13.00 P 0.45 0.45 0.45 0.53 +0.19 23 10 233 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.99 +0.25 27 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.51 +0.29 43 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.97 +0.26 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.53 +0.31 67 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.03 +0.31 75 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.53 +0.32 84 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.04 +0.32 94 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.49 +0.29 83 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.03 +0.31 106 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 86 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 516 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 920 0
30MAR26 12.00 P 0.17 0.18 0.17 0.21 +0.06 25 11 527 0
30MAR26 12.50 P 0.36 0.41 0.36 0.41 +0.10 25 10 767 0
30MAR26 13.00 P 0.00 0.00 0.00 0.72 +0.16 26 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 +0.19 27 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.55 +0.23 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.02 +0.25 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.54 +0.27 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.03 +0.31 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.53 +0.23 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.04 +0.23 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.51 +0.19 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.03 +0.21 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.16 +0.04 24 0 109 0
29APR26 12.00 P 0.00 0.00 0.00 0.30 +0.06 24 0 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.52 +0.10 24 0 340 0
29APR26 13.00 P 0.80 0.80 0.80 0.80 +0.12 24 1 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.18 +0.17 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.60 +0.21 27 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.05 +0.23 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.55 +0.28 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.06 +0.28 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 +0.23 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.04 +0.23 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.58 +0.26 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.03 +0.21 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 40 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 50 0
28MAY26 11.50 P 0.19 0.19 0.19 0.23 +0.04 24 14 29 +14
28MAY26 12.00 P 0.00 0.00 0.00 0.38 +0.07 24 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.61 +0.11 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.89 +0.13 24 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 +0.17 25 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.64 +0.19 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.07 +0.21 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.55 +0.26 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.06 +0.26 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.53 +0.23 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.04 +0.23 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.58 +0.26 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.03 +0.21 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 7 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 24 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 55 0
29JUN26 11.50 P 0.00 0.00 0.00 0.39 +0.07 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 +0.09 23 0 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 +0.12 23 0 530 0
29JUN26 13.00 P 0.00 0.00 0.00 1.14 +0.14 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.17 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.88 +0.20 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.29 +0.21 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.72 +0.22 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 +0.25 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 +0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.61 +0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.09 +0.27 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 +0.06 26 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.08 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 +0.10 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.15 +0.12 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.46 +0.14 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.17 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 +0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.20 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 +0.21 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.22 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.95 +0.24 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.27 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.82 +0.22 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 +0.21 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.02 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 +0.05 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 +0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.08 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.02 +0.09 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 +0.12 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.61 +0.16 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.17 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 +0.17 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.71 +0.19 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 +0.21 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 +0.22 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 +0.20 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.42 +0.19 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 +0.21 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.23 31 0 0 0
TOTAL PUT 81 10,397 +54
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$ 63.50
26FEB26 42.00 C 0.00 0.00 0.00 21.55 -0.83 73 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.55 -0.83 68 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.55 -0.50 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.55 -0.50 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.55 -0.83 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.55 -0.84 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.55 -0.50 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.55 -0.56 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.55 -0.50 0 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 11.06 -0.51 34 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 8.82 -0.30 54 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 6.09 -0.57 25 0 523 0
26FEB26 60.00 C 3.79 3.85 3.79 3.77 -0.55 26 37 971 +23
26FEB26 62.50 C 2.64 2.64 1.61 1.84 -0.46 25 331 1,436 -19
26FEB26 65.00 C 0.78 0.78 0.60 0.71 -0.26 25 1,155 1,785 +194
26FEB26 67.50 C 0.27 0.27 0.20 0.20 -0.11 26 61 1,149 -19
26FEB26 70.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 638 0
26FEB26 72.50 C 0.04 0.04 0.04 0.01 -0.01 27 20 426 -20
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 33.61 -0.52 69 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.61 -0.51 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.61 -0.56 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.11 -0.04 119 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.62 -0.55 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.62 -0.56 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.63 -0.53 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.63 -0.55 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.64 -0.51 50 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 24.64 -0.57 42 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.55 -0.62 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.65 -0.52 42 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 21.65 -1.22 34 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.65 -0.73 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 19.66 -1.12 35 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 18.66 -0.56 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 17.66 -0.72 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 16.67 -0.72 29 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.68 -0.55 30 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.68 -0.57 27 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 13.67 -0.58 0 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 11.26 -0.61 29 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 8.82 -0.62 25 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 6.91 -0.11 32 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 4.82 -0.47 29 0 706 0
30MAR26 62.50 C 0.00 0.00 0.00 3.15 -0.46 27 0 1,212 0
30MAR26 65.00 C 2.03 2.03 2.03 2.03 -0.32 28 7 630 0
30MAR26 67.50 C 1.29 1.32 1.26 1.23 -0.26 29 14 641 +5
30MAR26 70.00 C 0.74 0.74 0.73 0.68 -0.18 29 21 554 +19
30MAR26 72.50 C 0.45 0.45 0.45 0.35 -0.12 28 20 604 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 -0.07 28 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 227 0
30MAR26 80.00 C 0.12 0.12 0.12 0.04 -0.02 29 5 55 +5
30MAR26 82.50 C 0.06 0.06 0.06 0.01 -0.02 27 64 116 +64
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.65 -1.22 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.75 -0.64 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.66 -1.12 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.66 -0.79 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.66 -0.81 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.68 -0.71 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.82 -0.55 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.68 -0.85 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.20 -0.22 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.26 -1.15 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.01 -0.50 22 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.03 -0.47 25 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 5.45 -0.48 28 0 967 0
29APR26 62.50 C 0.00 0.00 0.00 3.92 -0.41 27 0 368 0
29APR26 65.00 C 2.75 2.75 2.75 2.75 -0.33 28 1 1,123 +1
29APR26 67.50 C 0.00 0.00 0.00 1.91 -0.26 28 0 409 0
29APR26 70.00 C 1.59 1.59 1.30 1.25 -0.19 28 4 209 +1
29APR26 72.50 C 0.00 0.00 0.00 0.78 -0.14 28 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.28 -0.06 28 0 6 0
29APR26 80.00 C 0.30 0.30 0.30 0.16 -0.04 28 30 85 +30
29APR26 82.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.90 -0.57 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.92 -0.55 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.91 -0.60 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.68 -0.85 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.20 -0.22 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.72 -0.69 27 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.29 -0.52 23 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.60 -0.55 27 0 0 0
28MAY26 60.00 C 5.96 5.96 5.96 5.89 -0.47 27 12 7 -12
28MAY26 62.50 C 0.00 0.00 0.00 4.42 -0.41 27 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 3.26 -0.35 28 0 43 0
28MAY26 67.50 C 0.00 0.00 0.00 2.34 -0.33 28 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 1.61 -0.27 28 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.07 -0.22 28 0 30 0
28MAY26 75.00 C 0.96 0.96 0.96 0.70 -0.16 27 30 150 +30
28MAY26 77.50 C 0.00 0.00 0.00 0.45 -0.11 27 0 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.78 -0.58 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.63 -0.72 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.66 -0.79 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.64 -0.74 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.64 -0.77 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.78 -0.63 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.08 -0.44 48 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.69 -1.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.14 -0.31 45 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.78 -1.00 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.81 -0.90 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.90 -0.69 27 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 16.92 -0.67 27 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.91 -0.74 23 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.80 -1.14 0 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.20 -0.22 31 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.72 -1.00 26 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 9.51 -0.74 25 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 7.79 -0.36 28 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.11 -0.41 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 4.59 -0.41 27 0 344 0
29JUN26 65.00 C 3.53 3.53 3.53 3.48 -0.36 27 1 1,904 +1
29JUN26 67.50 C 2.53 2.53 2.53 2.64 -0.28 28 5 1,548 -5
29JUN26 70.00 C 0.00 0.00 0.00 1.93 -0.22 28 0 410 0
29JUN26 72.50 C 0.00 0.00 0.00 1.37 -0.17 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.95 -0.14 28 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.64 -0.09 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 23.08 -0.44 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.85 -1.02 27 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.14 -0.35 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.89 -0.89 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.85 -0.86 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.90 -0.69 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.92 -0.67 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.91 -0.75 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.80 -1.14 0 0 10 0
29SEP26 50.00 C 14.00 14.00 14.00 14.20 -1.03 26 1 44 +1
29SEP26 52.50 C 0.00 0.00 0.00 11.77 -0.95 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.89 -0.61 24 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.45 -0.26 27 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.93 -0.56 27 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.45 -0.34 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.38 -0.30 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.48 -0.28 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.76 -0.23 26 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.22 -0.20 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.78 -0.17 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 -0.13 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.01 -0.12 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.77 -0.10 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.58 -0.07 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.86 -1.01 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.14 -0.35 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.89 -0.89 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.93 -0.78 24 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.07 -0.58 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.07 -0.59 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.16 -0.57 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.28 -0.66 25 0 5 0
30DEC26 50.00 C 14.28 14.28 14.28 14.20 -1.03 22 4 222 -4
30DEC26 52.50 C 0.00 0.00 0.00 12.08 -0.67 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.37 -0.47 23 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.01 -0.15 25 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.35 -0.36 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.13 -0.32 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.06 -0.31 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.17 -0.28 24 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.41 -0.24 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.83 -0.17 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.34 -0.18 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.89 -0.16 25 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.46 -0.13 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 -0.12 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.91 -0.10 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
TOTAL CALL 1,823 34,082 +295
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 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 60 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.04 +0.01 27 0 738 0
26FEB26 60.00 P 0.31 0.35 0.30 0.22 +0.05 26 16 2,227 +11
26FEB26 62.50 P 0.81 1.00 0.81 0.86 +0.16 26 204 1,554 +64
26FEB26 65.00 P 2.45 2.45 2.45 2.23 +0.33 27 10 1,498 -10
26FEB26 67.50 P 0.00 0.00 0.00 4.24 +0.44 29 0 180 0
26FEB26 70.00 P 0.00 0.00 0.00 6.71 +0.55 39 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 9.00 +0.47 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.50 +0.47 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.17 +0.64 64 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.67 +0.64 72 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.17 +0.72 79 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.67 +0.63 86 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.00 +0.55 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.50 +0.55 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 39 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30MAR26 46.00 P 0.06 0.06 0.06 0.01 0.00 35 100 216 +98
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 338 0
30MAR26 50.00 P 0.15 0.15 0.15 0.02 0.00 29 3 1,210 +1
30MAR26 52.50 P 0.22 0.22 0.22 0.07 0.00 29 93 965 +47
30MAR26 55.00 P 0.00 0.00 0.00 0.20 0.00 28 0 709 0
30MAR26 57.50 P 0.67 0.67 0.67 0.52 +0.03 28 2 622 +2
30MAR26 60.00 P 1.20 1.25 1.20 1.12 +0.08 29 16 441 +10
30MAR26 62.50 P 2.01 2.20 2.01 2.07 +0.19 29 52 360 +35
30MAR26 65.00 P 3.55 3.55 3.30 3.42 +0.30 29 37 313 +2
30MAR26 67.50 P 0.00 0.00 0.00 5.12 +0.33 30 0 516 0
30MAR26 70.00 P 0.00 0.00 0.00 7.00 +0.21 29 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.18 +0.45 28 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.89 +0.72 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.17 +0.64 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.67 +0.64 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.17 +0.72 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.67 +0.63 51 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.00 +0.55 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.50 +0.55 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.10 0.10 0.10 0.01 0.00 31 5 29 +5
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.49 +0.05 28 0 203 0
29APR26 57.50 P 1.02 1.02 1.02 0.95 +0.08 28 1 633 0
29APR26 60.00 P 1.73 1.73 1.67 1.64 +0.10 28 2 685 +1
29APR26 62.50 P 0.00 0.00 0.00 2.59 +0.16 27 0 340 0
29APR26 65.00 P 0.00 0.00 0.00 3.95 +0.26 28 0 598 0
29APR26 67.50 P 0.00 0.00 0.00 5.59 +0.30 28 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 7.39 +0.16 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.46 +0.43 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.89 +0.67 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.17 +0.63 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.67 +0.64 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.17 +0.72 38 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.67 +0.63 42 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.00 +0.55 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.50 +0.55 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28MAY26 48.00 P 0.30 0.30 0.30 0.13 0.00 27 8 8 +8
28MAY26 49.00 P 0.00 0.00 0.00 0.18 0.00 27 0 90 0
28MAY26 50.00 P 0.40 0.40 0.40 0.25 0.00 27 4 64 +4
28MAY26 52.50 P 0.68 0.68 0.68 0.53 +0.01 27 40 73 +40
28MAY26 55.00 P 0.00 0.00 0.00 0.98 +0.03 28 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.68 +0.06 28 0 54 0
28MAY26 60.00 P 2.58 2.58 2.58 2.58 +0.14 28 8 84 0
28MAY26 62.50 P 0.00 0.00 0.00 3.76 +0.22 27 0 96 0
28MAY26 65.00 P 0.00 0.00 0.00 5.18 +0.22 27 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 6.93 +0.28 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.06 +0.49 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.19 +0.40 31 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.45 +0.60 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.03 -0.08 16 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.00 +0.34 34 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.70 +1.08 40 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.77 +0.25 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.20 +0.19 37 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.90 +0.97 44 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 31 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 0.04 +0.01 29 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 0.00 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 143 0
29JUN26 49.00 P 0.49 0.49 0.49 0.35 +0.03 28 4 254 -4
29JUN26 50.00 P 0.00 0.00 0.00 0.45 +0.03 28 0 243 0
29JUN26 52.50 P 0.00 0.00 0.00 0.83 +0.07 28 0 86 0
29JUN26 55.00 P 1.30 1.30 1.30 1.35 +0.07 28 2 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.05 +0.09 27 0 102 0
29JUN26 60.00 P 0.00 0.00 0.00 3.04 +0.19 27 0 259 0
29JUN26 62.50 P 0.00 0.00 0.00 4.28 +0.26 28 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 5.80 +0.33 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.62 +0.43 29 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.52 +0.47 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.57 +0.42 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.76 +0.59 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.58 +0.47 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.00 +0.34 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.70 +0.99 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.77 +0.25 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.20 +0.19 32 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.90 +0.96 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 0.00 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 0.00 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.49 +0.04 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.61 +0.04 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.75 +0.04 27 0 46 0
29SEP26 50.00 P 1.05 1.05 1.05 0.91 +0.05 27 4 45 -4
29SEP26 52.50 P 0.00 0.00 0.00 1.43 +0.09 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.12 +0.11 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 3.00 +0.15 27 0 66 0
29SEP26 60.00 P 0.00 0.00 0.00 4.07 +0.19 27 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.35 +0.24 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.81 +0.27 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.45 +0.29 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.27 +0.34 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.23 +0.38 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.31 +0.41 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.02 +0.44 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.22 +0.45 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.70 +0.68 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.82 +0.30 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.20 +0.19 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.90 +0.83 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.28 +0.02 25 2 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.44 +0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.53 +0.03 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.65 +0.04 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.81 +0.04 25 0 851 0
30DEC26 49.00 P 1.19 1.19 1.19 0.97 +0.05 25 6 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.16 +0.06 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.73 +0.08 25 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.47 +0.11 25 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.38 +0.15 25 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.47 +0.20 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.74 +0.23 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.18 +0.26 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.80 +0.28 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.59 +0.34 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.50 +0.38 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.52 +0.40 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.68 +0.43 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.36 +0.45 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.70 +0.57 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.90 +0.38 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.25 +0.24 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.90 +0.79 29 0 0 0
TOTAL PUT 619 25,786 +310
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$ 47.18
26FEB26 29.00 C 0.00 0.00 0.00 18.21 +0.36 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 17.21 +0.36 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.21 +0.35 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.21 +0.35 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.22 +0.36 65 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.22 +0.36 59 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.22 +0.28 52 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.22 +0.36 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.22 +0.31 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 9.22 +0.30 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 8.22 +0.35 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 7.22 +0.30 0 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 6.22 +0.30 0 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 5.23 +0.28 24 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 4.23 +0.25 19 0 120 0
26FEB26 44.00 C 2.85 2.85 2.85 3.24 +0.27 17 20 135 -11
26FEB26 45.00 C 0.00 0.00 0.00 2.30 +0.25 18 0 227 0
26FEB26 46.00 C 1.17 1.17 1.16 1.42 +0.15 17 30 195 -20
26FEB26 47.00 C 0.00 0.00 0.00 0.78 +0.06 17 0 601 0
26FEB26 48.00 C 0.32 0.32 0.32 0.37 +0.02 18 1 300 -1
26FEB26 49.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 449 0
26FEB26 50.00 C 0.00 0.00 0.00 0.05 0.00 19 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 32 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 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.25 +0.36 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.25 +0.35 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.26 +0.36 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.26 +0.36 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.27 +0.36 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.27 +0.36 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.27 +0.36 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.28 +0.36 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.28 +0.27 42 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.28 +0.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.29 +0.27 44 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.29 +0.26 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.29 +0.35 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.30 +0.26 34 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.30 +0.36 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.30 +0.29 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.31 +0.23 26 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.31 +0.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.32 +0.21 23 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.34 +0.21 25 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.36 +0.21 24 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.41 +0.25 24 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.34 +0.10 15 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.47 +0.10 20 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.68 +0.15 22 0 156 0
30MAR26 45.00 C 0.00 0.00 0.00 2.96 +0.14 23 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.32 +0.12 23 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 1.78 +0.08 24 0 107 0
30MAR26 48.00 C 1.28 1.28 1.28 1.33 +0.05 24 1 97 0
30MAR26 49.00 C 0.00 0.00 0.00 0.96 +0.03 24 0 52 0
30MAR26 50.00 C 0.00 0.00 0.00 0.71 +0.06 25 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 25 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.36 +0.34 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.36 +0.33 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.37 +0.36 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.37 +0.33 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.38 +0.36 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.39 +0.36 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.40 +0.32 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.41 +0.35 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.44 +0.07 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.48 +0.10 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.36 +0.04 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.42 -0.01 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.57 +0.01 19 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.77 +0.08 20 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.03 +0.09 21 0 76 0
29APR26 45.00 C 3.16 3.16 3.16 3.35 +0.10 22 6 88 +6
29APR26 46.00 C 0.00 0.00 0.00 2.74 +0.09 22 0 90 0
29APR26 47.00 C 0.00 0.00 0.00 2.21 +0.06 23 0 222 0
29APR26 48.00 C 1.66 1.66 1.66 1.75 +0.03 23 3 71 0
29APR26 49.00 C 0.00 0.00 0.00 1.37 +0.03 23 0 72 0
29APR26 50.00 C 0.00 0.00 0.00 1.08 +0.06 23 0 1 0
29APR26 52.50 C 0.00 0.00 0.00 0.53 +0.04 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 0.00 23 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.49 +0.35 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.51 +0.04 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.44 -0.05 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.48 +0.08 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.44 +0.12 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.78 +0.11 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.75 +0.07 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.98 +0.07 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.26 +0.20 21 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.59 +0.08 21 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 3.00 +0.06 22 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.47 +0.02 22 0 40 0
28MAY26 48.00 C 0.00 0.00 0.00 2.00 -0.03 22 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.63 -0.01 22 0 53 0
28MAY26 50.00 C 0.00 0.00 0.00 1.35 +0.06 23 0 58 0
28MAY26 52.50 C 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 0.00 23 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.36 +0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.37 +0.36 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.38 +0.20 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.39 +0.20 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.39 +0.35 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.40 +0.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.41 +0.36 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.42 +0.36 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.43 +0.18 29 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.43 +0.16 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.44 +0.35 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.45 +0.35 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.47 +0.15 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.49 +0.14 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.51 +0.04 23 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.44 -0.05 0 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.48 -0.07 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.48 -0.11 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.78 +0.11 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.82 +0.11 20 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.06 0.00 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.36 +0.08 22 0 5 0
29JUN26 45.00 C 3.55 3.55 3.55 3.72 -0.01 22 1 10 -1
29JUN26 46.00 C 0.00 0.00 0.00 3.22 +0.08 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.62 +0.07 22 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.17 +0.02 23 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.77 0.00 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.44 +0.01 23 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.87 +0.07 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 0.00 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.39 +0.35 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.40 +0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.41 +0.36 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.42 +0.36 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.43 +0.18 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.44 +0.17 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.45 +0.36 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.46 +0.35 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.49 +0.17 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.52 +0.17 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.51 +0.04 20 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.65 +0.16 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.75 +0.20 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.66 +0.07 19 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.08 +0.28 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.13 -0.10 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.60 +0.24 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.79 +0.03 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.21 -0.06 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.67 +0.16 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.21 +0.16 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.78 +0.11 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.39 +0.05 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.06 +0.01 22 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 +0.06 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 +0.06 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 +0.03 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.42 +0.36 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.43 +0.18 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.44 +0.17 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.45 +0.35 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.48 +0.36 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.51 +0.19 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.56 +0.21 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.51 +0.04 17 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.75 +0.26 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.90 +0.32 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.08 +0.28 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.33 +0.27 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.41 +0.18 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.95 +0.23 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.17 +0.20 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.63 +0.19 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.12 +0.17 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.67 +0.16 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.24 +0.12 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.87 +0.09 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.52 +0.03 21 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.85 +0.01 21 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 +0.07 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 +0.06 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 +0.04 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
TOTAL CALL 62 5,883 -27
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 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 72 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 -0.03 19 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 -0.08 19 0 175 0
26FEB26 46.00 P 0.00 0.00 0.00 0.24 -0.15 18 0 321 0
26FEB26 47.00 P 0.80 0.80 0.80 0.60 -0.22 19 20 228 +20
26FEB26 48.00 P 1.52 1.52 1.52 1.19 -0.30 19 8 121 -8
26FEB26 49.00 P 0.00 0.00 0.00 1.98 -0.29 20 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.92 -0.27 24 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.32 -0.36 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 7.82 -0.36 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.32 -0.36 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.82 -0.36 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.32 -0.36 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.82 -0.36 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 181 0
30MAR26 36.00 P 0.04 0.04 0.04 0.01 0.00 31 2 40 -2
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 175 0
30MAR26 41.00 P 0.14 0.14 0.14 0.09 -0.03 25 20 120 +8
30MAR26 42.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 198 0
30MAR26 43.00 P 0.35 0.35 0.35 0.29 -0.05 25 1 119 +1
30MAR26 44.00 P 0.55 0.55 0.55 0.47 -0.07 25 2 58 0
30MAR26 45.00 P 0.00 0.00 0.00 0.74 -0.08 25 0 88 0
30MAR26 46.00 P 1.23 1.23 1.23 1.09 -0.10 25 7 76 +7
30MAR26 47.00 P 0.00 0.00 0.00 1.54 -0.14 25 0 58 0
30MAR26 48.00 P 0.00 0.00 0.00 2.09 -0.20 25 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 2.74 -0.18 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.48 -0.23 26 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.62 -0.22 29 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.06 -0.12 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.32 -0.36 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.82 -0.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.32 -0.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.82 -0.36 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 36 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 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 0.33 -0.06 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.51 -0.05 24 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.74 -0.07 24 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 1.05 -0.08 24 0 55 0
29APR26 46.00 P 0.00 0.00 0.00 1.43 -0.09 24 0 79 0
29APR26 47.00 P 0.00 0.00 0.00 1.90 -0.11 24 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 2.44 -0.16 24 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 3.07 -0.20 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.77 -0.28 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.79 -0.26 26 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.06 -0.26 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.63 -0.05 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.82 -0.36 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.32 -0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.82 -0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 -0.06 23 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.34 -0.08 23 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.72 -0.09 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.01 -0.09 23 0 24 0
28MAY26 44.00 P 0.00 0.00 0.00 1.35 -0.11 23 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.77 -0.11 23 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.25 -0.14 23 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 2.81 -0.17 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.44 -0.20 24 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.13 -0.20 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.88 -0.25 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.96 -0.17 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.25 +0.09 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.67 -0.26 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.17 +0.12 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.69 -0.01 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.68 -0.64 23 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.01 -0.01 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 -0.03 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 -0.04 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 -0.05 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.98 -0.06 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.30 -0.05 24 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.68 -0.04 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.11 -0.04 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.60 -0.06 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.16 -0.11 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.78 -0.12 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.46 -0.14 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.17 -0.29 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.19 +0.06 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.41 -0.18 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.77 -0.16 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.17 -0.04 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.73 +0.03 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.21 -0.11 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.06 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 -0.02 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 -0.04 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.52 -0.02 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.87 -0.03 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.27 -0.04 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.74 -0.04 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.23 -0.08 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.79 -0.12 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.39 -0.16 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.04 -0.19 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 -0.15 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.63 -0.26 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.44 -0.50 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.99 -0.15 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.17 -0.12 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.73 +0.03 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.21 -0.11 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 -0.05 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 -0.07 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.92 -0.03 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.17 -0.01 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.45 -0.02 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.14 -0.02 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.54 -0.05 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.01 -0.07 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.51 -0.08 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 -0.12 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.65 -0.16 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 -0.20 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.79 -0.25 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.63 -0.26 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.59 -0.35 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.99 -0.15 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.17 -0.17 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.73 +0.03 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.21 -0.11 30 0 0 0
TOTAL PUT 60 4,866 +26
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$ 34.34
26FEB26 16.50 C 0.00 0.00 0.00 17.85 -0.03 0 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.36 -0.02 116 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.86 -0.11 108 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.36 +0.05 98 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.86 +0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.34 -0.17 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.85 -0.04 0 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 14.34 -0.06 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 13.36 +0.22 0 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 12.36 -0.11 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.35 -0.10 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.36 -0.09 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 9.37 -0.06 58 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 8.38 +0.22 61 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 7.34 -0.04 0 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 6.38 +0.08 45 0 1,176 0
26FEB26 29.00 C 0.00 0.00 0.00 5.39 +0.02 42 0 2,016 0
26FEB26 30.00 C 4.41 4.41 4.41 4.42 +0.01 40 6 2,127 0
26FEB26 31.00 C 0.00 0.00 0.00 3.49 +0.13 40 0 808 0
26FEB26 32.00 C 2.24 2.36 2.24 2.62 +0.01 39 185 745 -167
26FEB26 33.00 C 1.65 1.82 1.65 1.82 +0.02 37 11 1,119 0
26FEB26 34.00 C 1.12 1.21 1.01 1.21 -0.03 37 106 3,006 +55
26FEB26 35.00 C 0.72 0.78 0.60 0.76 -0.04 38 353 3,752 +165
26FEB26 36.00 C 0.43 0.46 0.36 0.45 -0.05 39 187 1,737 +144
26FEB26 37.00 C 0.26 0.28 0.20 0.26 -0.04 39 281 1,475 +69
26FEB26 38.00 C 0.17 0.17 0.13 0.15 -0.02 41 109 1,445 +13
26FEB26 39.00 C 0.11 0.11 0.09 0.08 -0.02 41 47 1,024 +2
26FEB26 40.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,778 0
26FEB26 41.00 C 0.04 0.04 0.04 0.02 -0.01 42 5 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 26.10 -0.07 0 0 965 0
30MAR26 8.50 C 0.00 0.00 0.00 25.86 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.60 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.37 -0.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.11 +0.21 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.87 +0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.62 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.38 +0.04 120 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.87 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.36 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.88 +0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.37 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.87 +0.20 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.37 +0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.87 +0.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.39 +0.07 69 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.89 +0.01 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.39 +0.22 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.89 +0.21 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.38 -0.01 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.89 -0.12 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.36 -0.19 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.86 -0.11 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.36 +0.05 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.90 +0.06 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.41 -0.10 56 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 14.85 -0.23 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 14.35 -0.11 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.36 -0.05 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.42 -0.05 42 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 11.43 -0.12 44 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 10.44 -0.01 43 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 9.41 -0.03 0 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 8.47 +0.18 40 0 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 7.54 +0.16 42 0 2,544 0
30MAR26 28.00 C 0.00 0.00 0.00 6.61 -0.01 41 0 4,635 0
30MAR26 29.00 C 0.00 0.00 0.00 5.73 +0.12 41 0 832 0
30MAR26 30.00 C 4.60 4.82 4.60 4.91 +0.27 42 35 3,895 +25
30MAR26 31.00 C 3.93 3.93 3.75 4.21 +0.13 44 45 1,946 +45
30MAR26 32.00 C 3.08 3.08 3.06 3.40 +0.04 41 70 1,660 +70
30MAR26 33.00 C 2.63 2.63 2.63 2.76 +0.05 40 2 485 0
30MAR26 34.00 C 2.21 2.21 2.08 2.22 +0.01 41 65 846 +58
30MAR26 35.00 C 1.58 1.70 1.58 1.76 0.00 41 16 10,060 0
30MAR26 36.00 C 1.26 1.40 1.26 1.40 0.00 41 1,508 1,420 -1,039
30MAR26 37.00 C 0.00 0.00 0.00 1.10 -0.02 42 0 1,198 0
30MAR26 38.00 C 0.81 0.86 0.81 0.86 -0.01 42 42 2,072 +24
30MAR26 39.00 C 0.66 0.66 0.61 0.67 0.00 43 156 554 +100
30MAR26 40.00 C 0.52 0.52 0.47 0.52 +0.01 43 35 966 +16
30MAR26 41.00 C 0.00 0.00 0.00 0.39 0.00 43 4 398 -4
30MAR26 42.00 C 0.32 0.33 0.32 0.30 +0.01 44 24 375 +6
30MAR26 43.00 C 0.26 0.26 0.26 0.23 +0.01 44 7 107 -5
30MAR26 44.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 133 0
30MAR26 45.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 181 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 15 0
30MAR26 48.00 C 0.10 0.10 0.10 0.06 +0.01 47 8 166 +8
29APR26 17.50 C 0.00 0.00 0.00 16.90 -0.08 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.40 -0.12 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.91 -0.12 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.41 -0.10 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.91 -0.26 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.42 -0.04 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.43 +0.02 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.50 +0.02 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.43 -0.21 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.56 +0.11 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.45 +0.01 0 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.58 +0.04 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.66 -0.08 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.90 -0.14 41 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 6.01 +0.08 39 0 35 0
29APR26 30.00 C 5.20 5.20 5.20 5.24 -0.19 39 3 1,128 +3
29APR26 31.00 C 0.00 0.00 0.00 4.54 -0.16 40 0 151 0
29APR26 32.00 C 3.68 3.68 3.68 3.90 -0.02 40 10 606 0
29APR26 33.00 C 3.20 3.20 3.15 3.32 +0.02 40 5 80 0
29APR26 34.00 C 2.68 2.78 2.59 2.76 -0.02 40 82 223 0
29APR26 35.00 C 2.26 2.26 2.20 2.38 +0.03 41 22 1,602 +2
29APR26 36.00 C 0.00 0.00 0.00 1.99 0.00 41 0 183 0
29APR26 37.00 C 1.59 1.59 1.59 1.67 +0.01 42 30 222 -22
29APR26 38.00 C 0.00 0.00 0.00 1.39 -0.01 42 0 401 0
29APR26 39.00 C 0.00 0.00 0.00 1.17 -0.01 43 0 480 0
29APR26 40.00 C 0.00 0.00 0.00 0.99 0.00 43 0 344 0
29APR26 41.00 C 0.00 0.00 0.00 0.83 0.00 44 0 377 0
29APR26 42.00 C 0.67 0.67 0.67 0.70 +0.01 44 1 72 +1
29APR26 43.00 C 0.00 0.00 0.00 0.59 +0.01 45 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.50 +0.02 45 0 43 0
29APR26 45.00 C 0.39 0.39 0.39 0.43 +0.03 46 5 179 +5
29APR26 46.00 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
29APR26 48.00 C 0.25 0.25 0.25 0.27 +0.04 48 2 46 0
28MAY26 21.00 C 0.00 0.00 0.00 13.49 0.00 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.55 +0.01 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.57 -0.07 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.63 -0.10 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.72 -0.05 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.82 +0.28 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.96 +0.22 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.94 -0.10 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.13 -0.25 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.60 +0.17 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.94 +0.20 40 0 10 0
28MAY26 32.00 C 0.00 0.00 0.00 4.35 +0.10 40 0 10 0
28MAY26 33.00 C 0.00 0.00 0.00 3.76 +0.11 40 0 55 0
28MAY26 34.00 C 3.11 3.21 3.00 3.19 -0.02 39 60 338 +34
28MAY26 35.00 C 0.00 0.00 0.00 2.82 +0.03 40 0 292 0
28MAY26 36.00 C 0.00 0.00 0.00 2.43 0.00 40 0 118 0
28MAY26 37.00 C 0.00 0.00 0.00 2.10 0.00 41 0 124 0
28MAY26 38.00 C 0.00 0.00 0.00 1.82 +0.02 41 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 1.57 +0.01 42 0 32 0
28MAY26 40.00 C 0.00 0.00 0.00 1.36 0.00 42 0 59 0
28MAY26 41.00 C 0.00 0.00 0.00 1.18 0.00 43 0 62 0
28MAY26 42.00 C 0.00 0.00 0.00 1.03 +0.02 43 0 90 0
28MAY26 43.00 C 0.00 0.00 0.00 0.89 +0.02 44 0 8 0
28MAY26 44.00 C 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.68 +0.04 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.60 +0.05 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.53 +0.06 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.39 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.89 +0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.39 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.90 +0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.47 +0.29 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.90 +0.15 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.48 +0.27 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.92 +0.16 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.44 +0.12 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.93 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.44 -0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.01 +0.05 48 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.45 -0.19 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.95 -0.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.46 -0.15 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.97 -0.15 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.48 -0.20 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.98 -0.05 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.56 +0.05 41 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.07 -0.10 41 0 14 0
29JUN26 20.00 C 14.32 14.32 14.32 14.42 -0.21 0 30 455 0
29JUN26 21.00 C 13.39 13.39 13.39 13.49 0.00 0 30 53 +15
29JUN26 22.00 C 0.00 0.00 0.00 12.55 -0.20 0 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 11.57 -0.07 0 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.63 -0.10 29 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.72 -0.29 32 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.82 -0.33 32 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 7.99 -0.33 34 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.23 -0.29 36 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.51 +0.01 37 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 5.84 -0.22 37 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 5.37 -0.07 40 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.77 +0.10 40 0 225 0
29JUN26 33.00 C 0.00 0.00 0.00 4.21 +0.07 40 0 455 0
29JUN26 34.00 C 3.57 3.57 3.57 3.68 +0.05 40 15 737 +15
29JUN26 35.00 C 3.16 3.16 3.16 3.23 +0.02 40 15 1,940 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.84 +0.04 40 0 1,365 0
29JUN26 37.00 C 2.47 2.50 2.47 2.50 0.00 40 30 637 +30
29JUN26 38.00 C 0.00 0.00 0.00 2.21 0.00 41 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.96 +0.01 41 0 81 0
29JUN26 40.00 C 0.00 0.00 0.00 1.74 +0.01 42 0 4,306 0
29JUN26 41.00 C 0.00 0.00 0.00 1.54 +0.01 42 0 152 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 +0.02 43 0 215 0
29JUN26 43.00 C 0.00 0.00 0.00 1.23 +0.04 43 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.10 +0.06 44 0 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.98 +0.07 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.88 +0.08 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.79 +0.09 45 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 +0.09 46 0 49 0
29SEP26 14.50 C 0.00 0.00 0.00 19.96 -0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.48 -0.14 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.01 +0.01 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.49 -0.15 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.00 -0.16 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.51 -0.10 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.03 -0.09 33 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.48 -0.20 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.98 -0.05 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.56 +0.05 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.07 -0.10 35 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.45 -0.26 0 0 7 0
29SEP26 21.00 C 13.45 13.45 13.45 13.51 -0.25 0 30 112 +27
29SEP26 22.00 C 12.55 12.55 12.55 12.68 -0.16 36 1 724 -1
29SEP26 23.00 C 0.00 0.00 0.00 11.72 -0.01 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.87 -0.22 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.04 -0.10 37 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.25 -0.05 37 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.49 +0.11 38 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 7.71 -0.29 37 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.05 +0.04 37 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.42 -0.32 38 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.86 -0.28 38 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.33 -0.27 39 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 4.91 +0.10 39 0 825 0
29SEP26 34.00 C 0.00 0.00 0.00 4.54 +0.05 40 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 4.13 +0.04 40 0 334 0
29SEP26 36.00 C 0.00 0.00 0.00 3.75 +0.06 41 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 3.42 +0.03 41 0 204 0
29SEP26 38.00 C 0.00 0.00 0.00 3.11 +0.05 41 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.83 +0.05 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.58 +0.03 42 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.35 +0.05 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.15 +0.05 42 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.96 +0.06 42 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.85 +0.15 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 +0.14 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.57 +0.16 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.41 +0.15 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.29 +0.17 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.54 -0.07 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.03 -0.09 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.58 -0.10 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.98 -0.16 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.56 -0.14 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.07 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.45 -0.26 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.53 -0.23 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.68 -0.22 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.06 -0.05 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.04 -0.07 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.28 -0.25 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.45 -0.26 34 0 275 0
30DEC26 27.00 C 0.00 0.00 0.00 8.88 -0.30 36 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.15 -0.17 36 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.54 -0.17 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.00 -0.13 37 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 6.47 -0.29 37 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 5.99 -0.23 37 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.68 -0.06 39 0 1,086 0
30DEC26 34.00 C 0.00 0.00 0.00 5.21 +0.05 39 0 2,107 0
30DEC26 35.00 C 4.84 4.84 4.84 4.82 +0.04 39 4 1,056 +4
30DEC26 36.00 C 0.00 0.00 0.00 4.47 +0.04 39 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 4.13 +0.02 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.83 0.00 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.56 +0.01 40 0 13 0
30DEC26 40.00 C 3.22 3.22 3.22 3.31 0.00 40 4 64 +4
30DEC26 41.00 C 0.00 0.00 0.00 3.10 +0.02 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.90 +0.01 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.69 -0.01 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.54 -0.02 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.47 +0.06 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.32 +0.05 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.17 -0.03 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 -0.04 44 0 0 0
TOTAL CALL 3,686 133,863 -283
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,571 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,517 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,853 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 2,705 0
26FEB26 30.00 P 0.08 0.08 0.08 0.05 -0.07 41 10 2,527 +10
26FEB26 31.00 P 0.17 0.17 0.17 0.12 -0.10 40 11 3,008 +11
26FEB26 32.00 P 0.34 0.35 0.28 0.25 -0.14 39 731 2,540 +422
26FEB26 33.00 P 0.66 0.66 0.50 0.48 -0.16 38 363 2,517 +34
26FEB26 34.00 P 1.08 1.11 0.85 0.85 -0.17 38 823 2,400 +335
26FEB26 35.00 P 1.75 1.75 1.42 1.40 -0.18 38 65 1,003 -22
26FEB26 36.00 P 2.44 2.44 2.20 2.02 -0.30 36 27 561 +15
26FEB26 37.00 P 0.00 0.00 0.00 2.90 -0.23 40 0 86 0
26FEB26 38.00 P 0.00 0.00 0.00 3.83 -0.18 44 0 41 0
26FEB26 39.00 P 0.00 0.00 0.00 4.71 -0.24 41 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.68 -0.23 42 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 6.69 -0.20 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.73 -0.33 62 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.73 -0.15 67 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.73 -0.15 73 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.69 -0.50 70 0 715 0
26FEB26 46.00 P 0.00 0.00 0.00 11.69 -0.19 75 0 265 0
26FEB26 47.00 P 0.00 0.00 0.00 12.72 -0.16 86 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.73 -0.15 93 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 151 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,011 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,212 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 10,195 0
30MAR26 25.00 P 0.08 0.08 0.08 0.03 -0.01 43 2 1,862 0
30MAR26 26.00 P 0.12 0.12 0.11 0.06 -0.01 43 57 4,016 +5
30MAR26 27.00 P 0.18 0.18 0.16 0.11 -0.01 43 26 950 +3
30MAR26 28.00 P 0.23 0.23 0.23 0.18 -0.03 42 1 5,895 -1
30MAR26 29.00 P 0.38 0.38 0.33 0.30 -0.05 42 41 1,888 +5
30MAR26 30.00 P 0.54 0.55 0.50 0.46 -0.08 42 52 2,927 +46
30MAR26 31.00 P 0.78 0.79 0.77 0.68 -0.09 41 49 1,001 -11
30MAR26 32.00 P 1.05 1.09 0.95 0.95 -0.10 41 16 2,125 +15
30MAR26 33.00 P 1.42 1.52 1.37 1.32 -0.14 41 31 3,447 +16
30MAR26 34.00 P 2.00 2.00 1.86 1.78 -0.16 41 16 281 -4
30MAR26 35.00 P 0.00 0.00 0.00 2.33 -0.14 41 0 352 0
30MAR26 36.00 P 0.00 0.00 0.00 2.90 -0.25 40 0 157 0
30MAR26 37.00 P 0.00 0.00 0.00 3.64 -0.19 42 0 299 0
30MAR26 38.00 P 0.00 0.00 0.00 4.48 -0.15 44 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 5.26 -0.19 44 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.03 -0.23 42 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 6.96 -0.23 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.91 -0.20 46 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.86 -0.14 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.83 -0.12 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.79 -0.40 51 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 11.84 -0.06 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.80 -0.24 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.79 -0.15 60 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 55 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 96 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.06 39 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.09 39 0 66 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.12 39 0 147 0
29APR26 26.00 P 0.24 0.24 0.24 0.12 -0.15 38 2 100 0
29APR26 27.00 P 0.36 0.36 0.36 0.21 -0.17 39 10 784 -10
29APR26 28.00 P 0.00 0.00 0.00 0.34 -0.19 39 0 679 0
29APR26 29.00 P 0.63 0.63 0.61 0.52 -0.19 39 15 1,100 0
29APR26 30.00 P 0.00 0.00 0.00 0.76 -0.19 40 2 3,451 +2
29APR26 31.00 P 1.20 1.20 1.20 1.06 -0.17 40 13 334 0
29APR26 32.00 P 1.55 1.55 1.55 1.42 -0.14 41 15 1,442 0
29APR26 33.00 P 0.00 0.00 0.00 1.82 -0.17 41 0 520 0
29APR26 34.00 P 2.35 2.35 2.35 2.32 -0.13 41 11 293 +11
29APR26 35.00 P 0.00 0.00 0.00 2.87 -0.13 41 0 375 0
29APR26 36.00 P 0.00 0.00 0.00 3.48 -0.18 41 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 4.22 -0.07 43 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 4.87 -0.21 42 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 5.83 -0.20 46 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.66 +0.20 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.34 -0.08 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.24 -0.08 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.12 -0.05 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.05 -0.15 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.05 -0.14 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.99 -0.26 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.93 -0.11 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.90 -0.06 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 22.00 P 0.12 0.12 0.12 0.03 -0.02 38 1 1 +1
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 -0.04 38 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 20 0
28MAY26 28.00 P 0.68 0.68 0.68 0.55 -0.07 39 1 29 0
28MAY26 29.00 P 0.00 0.00 0.00 0.77 -0.09 39 0 20 0
28MAY26 30.00 P 1.20 1.21 1.20 1.05 -0.11 40 40 132 +40
28MAY26 31.00 P 1.55 1.55 1.44 1.40 -0.12 40 181 391 +141
28MAY26 32.00 P 1.89 1.95 1.89 1.79 -0.12 40 121 365 +103
28MAY26 33.00 P 0.00 0.00 0.00 2.22 -0.14 41 0 348 0
28MAY26 34.00 P 2.80 2.80 2.80 2.73 -0.14 41 15 220 +15
28MAY26 35.00 P 0.00 0.00 0.00 3.28 -0.15 41 0 353 0
28MAY26 36.00 P 0.00 0.00 0.00 3.88 -0.18 41 0 203 0
28MAY26 37.00 P 0.00 0.00 0.00 4.61 -0.12 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.33 -0.06 43 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 6.02 -0.19 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.99 -0.18 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.82 -0.18 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.67 -0.20 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.55 +0.25 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.42 +0.22 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.32 +0.13 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.24 -0.17 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.17 +0.13 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.91 -0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 45 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 41 0 1,018 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 1,152 0
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 475 0
29JUN26 25.00 P 0.00 0.00 0.00 0.33 -0.03 41 0 5,688 0
29JUN26 26.00 P 0.57 0.57 0.57 0.46 -0.05 40 10 2,466 +10
29JUN26 27.00 P 0.73 0.73 0.70 0.63 -0.07 40 4 273 +4
29JUN26 28.00 P 0.96 0.96 0.96 0.85 -0.07 41 3 219 +3
29JUN26 29.00 P 0.00 0.00 0.00 1.11 -0.07 41 0 231 0
29JUN26 30.00 P 1.46 1.46 1.46 1.39 -0.08 40 30 158 +30
29JUN26 31.00 P 0.00 0.00 0.00 1.75 -0.09 41 0 331 0
29JUN26 32.00 P 2.21 2.21 2.20 2.18 -0.08 41 30 858 +30
29JUN26 33.00 P 0.00 0.00 0.00 2.57 -0.13 40 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 3.12 -0.16 41 0 303 0
29JUN26 35.00 P 0.00 0.00 0.00 3.63 -0.21 40 0 390 0
29JUN26 36.00 P 0.00 0.00 0.00 4.30 -0.17 42 0 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 4.97 -0.13 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 5.61 -0.21 42 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.35 -0.20 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.12 -0.20 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.15 +0.15 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.98 +0.11 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.84 +0.34 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.70 +0.35 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.60 +0.09 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.49 +0.08 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.41 +0.05 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.36 +0.08 52 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 40 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 540 0
29SEP26 22.00 P 0.44 0.44 0.44 0.32 -0.06 40 20 644 +20
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.08 40 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.08 40 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.07 40 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 1.02 -0.07 40 0 695 0
29SEP26 27.00 P 1.32 1.32 1.32 1.29 -0.06 40 10 2,555 0
29SEP26 28.00 P 1.70 1.70 1.70 1.58 -0.07 40 3 683 +3
29SEP26 29.00 P 0.00 0.00 0.00 1.91 -0.07 40 0 213 0
29SEP26 30.00 P 2.27 2.33 2.27 2.27 -0.07 40 20 863 0
29SEP26 31.00 P 0.00 0.00 0.00 2.68 -0.10 40 0 720 0
29SEP26 32.00 P 3.28 3.28 3.28 3.14 -0.11 40 95 699 +95
29SEP26 33.00 P 0.00 0.00 0.00 3.63 -0.13 40 0 551 0
29SEP26 34.00 P 0.00 0.00 0.00 4.17 -0.11 40 0 278 0
29SEP26 35.00 P 0.00 0.00 0.00 4.75 -0.15 40 0 212 0
29SEP26 36.00 P 0.00 0.00 0.00 5.38 -0.15 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 6.03 -0.13 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 6.72 -0.14 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 7.60 +0.19 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 8.35 +0.08 43 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.13 +0.30 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.92 +0.25 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.73 +0.35 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.56 +0.17 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.40 +0.16 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.10 +0.15 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.13 +0.19 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.03 +0.14 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.06 37 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.06 38 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.07 37 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.08 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.10 37 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.11 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.11 38 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.16 38 0 210 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.14 38 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.13 38 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 -0.13 38 0 507 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 -0.11 39 0 313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 -0.11 39 0 519 0
30DEC26 28.00 P 2.12 2.12 2.05 2.00 -0.10 39 19 62 +19
30DEC26 29.00 P 0.00 0.00 0.00 2.37 -0.11 39 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 2.80 -0.04 39 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 -0.10 40 0 25 0
30DEC26 32.00 P 0.00 0.00 0.00 3.73 -0.15 40 0 37 0
30DEC26 33.00 P 0.00 0.00 0.00 4.22 -0.08 39 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 4.86 -0.02 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 5.39 -0.08 40 0 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 6.03 -0.19 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.69 -0.11 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.37 -0.12 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.23 +0.07 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.97 +0.01 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.75 +0.10 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.53 +0.08 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.34 +0.11 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.14 +0.17 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.94 +0.14 44 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.80 +0.15 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.65 +0.17 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.53 +0.21 46 0 0 0
TOTAL PUT 2,992 166,337 +1,396
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$ 76.90
26FEB26 47.00 C 0.00 0.00 0.00 29.95 +0.50 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.95 +0.49 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.95 +0.49 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.95 +0.49 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.46 +0.50 65 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.96 +0.50 48 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 19.46 +0.49 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.97 +0.50 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.49 +0.52 46 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.97 +0.49 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 9.47 +0.49 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 6.98 +0.50 18 0 326 0
26FEB26 72.50 C 4.40 4.40 4.40 4.49 +0.48 14 30 283 0
26FEB26 75.00 C 1.73 2.07 1.73 2.08 +0.34 11 19 539 -19
26FEB26 77.50 C 0.52 0.52 0.50 0.56 +0.12 13 25 265 +25
26FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 129 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 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 0.00 0.00 0.00 0.01 0.00 26 0 1,000 0
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 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 30.98 +0.50 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.98 +0.50 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.95 +0.47 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.12 +0.63 78 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.96 +0.47 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.49 +0.50 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.99 +0.49 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.50 +0.50 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.00 +0.50 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.50 +0.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.01 +0.50 21 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.47 +0.45 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 7.02 +0.49 13 0 564 0
30MAR26 72.50 C 0.00 0.00 0.00 4.49 +0.48 0 0 547 0
30MAR26 75.00 C 2.20 2.32 2.20 2.36 +0.32 12 13 180 0
30MAR26 77.50 C 0.95 0.95 0.95 0.96 +0.17 13 1 155 0
30MAR26 80.00 C 0.00 0.00 0.00 0.32 +0.07 14 0 206 0
30MAR26 82.50 C 0.13 0.13 0.13 0.08 +0.02 14 36 38 +6
30MAR26 85.00 C 0.00 0.00 0.00 0.02 0.00 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 28.12 +0.35 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.98 +0.49 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.49 +0.50 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.99 +0.49 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.50 +0.50 33 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.00 +0.50 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.50 +0.49 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.01 +0.50 20 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.51 +0.49 0 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 7.02 +0.48 12 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 4.56 +0.48 11 0 144 0
29APR26 75.00 C 0.00 0.00 0.00 2.56 +0.28 12 0 122 0
29APR26 77.50 C 0.00 0.00 0.00 1.27 +0.15 13 0 120 0
29APR26 80.00 C 0.00 0.00 0.00 0.59 +0.07 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.22 +0.02 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.08 +0.01 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 26.98 +0.49 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.49 +0.50 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.99 +0.49 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.50 +0.50 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.01 +0.51 27 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.50 +0.49 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.01 +0.50 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.51 +0.49 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.02 +0.48 11 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 4.67 +0.42 12 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 2.81 +0.29 12 0 164 0
28MAY26 77.50 C 1.59 1.59 1.59 1.57 +0.17 13 30 90 -30
28MAY26 80.00 C 0.86 0.86 0.86 0.82 +0.10 13 60 60 +60
28MAY26 82.50 C 0.00 0.00 0.00 0.38 +0.06 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.15 +0.02 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 30.24 +0.76 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.98 +0.50 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.27 +0.50 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.50 +1.01 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.49 +0.50 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.99 +0.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.50 +0.50 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.30 +0.80 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.50 +0.49 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.37 +0.86 26 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.51 +0.49 0 0 148 0
29JUN26 70.00 C 6.60 6.60 6.60 7.02 +0.40 9 5 183 0
29JUN26 72.50 C 0.00 0.00 0.00 4.78 +0.39 12 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 3.14 +0.31 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.94 +0.23 13 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 1.11 +0.15 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.59 +0.10 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.30 +0.05 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 +0.03 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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
29JUN26 100.00 C 0.00 0.00 0.00 0.01 - 16 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 30.29 +0.81 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.15 +0.66 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.27 +0.50 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.50 +1.01 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.49 +0.50 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.99 +0.49 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.50 +0.50 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.30 +0.79 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.78 +0.77 20 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 12.37 +0.83 18 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.51 +0.31 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 7.24 +0.34 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 5.40 +0.27 11 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 3.85 +0.21 11 0 8 0
29SEP26 77.50 C 0.00 0.00 0.00 2.61 +0.13 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.67 +0.08 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.03 +0.04 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 +0.02 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.33 +0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.01 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 - 12 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 29.15 +0.66 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.27 +0.50 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.50 +1.01 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.49 +0.50 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.99 +0.49 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.50 +0.44 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 17.30 +0.65 16 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.78 +0.51 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.37 +0.41 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.96 +0.48 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 8.00 +0.49 11 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 6.23 +0.45 11 0 50 0
30DEC26 75.00 C 3.67 3.67 3.67 4.71 +0.43 11 2 26 +2
30DEC26 77.50 C 0.00 0.00 0.00 3.44 +0.36 12 0 26 0
30DEC26 80.00 C 1.76 1.76 1.76 2.45 +0.33 12 13 13 +1
30DEC26 82.50 C 0.00 0.00 0.00 1.68 +0.27 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.10 +0.19 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.71 +0.15 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 +0.12 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.27 +0.06 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.17 +0.05 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 +0.03 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 - 12 0 0 -
TOTAL CALL 234 7,890 +45
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 373 0
26FEB26 72.50 P 0.05 0.05 0.05 0.01 -0.02 13 12 329 +12
26FEB26 75.00 P 0.30 0.30 0.20 0.17 -0.13 13 103 419 +58
26FEB26 77.50 P 1.46 1.46 1.19 1.14 -0.38 14 45 105 -9
26FEB26 80.00 P 0.00 0.00 0.00 3.21 -0.51 17 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 5.76 -0.52 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.21 -0.65 34 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.82 -0.51 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.10 -0.76 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.72 -0.64 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.22 -0.65 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.70 -0.66 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.23 - 75 0 0 -
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 15 0 453 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.04 14 0 225 0
30MAR26 72.50 P 0.37 0.40 0.37 0.37 -0.09 14 63 470 -51
30MAR26 75.00 P 1.09 1.09 1.09 1.12 -0.17 14 53 222 +53
30MAR26 77.50 P 0.00 0.00 0.00 2.56 -0.37 14 0 132 0
30MAR26 80.00 P 0.00 0.00 0.00 4.59 -0.45 16 0 16 0
30MAR26 82.50 P 0.00 0.00 0.00 6.97 -0.50 19 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.51 -0.46 25 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.98 -0.48 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.46 -0.45 32 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.82 -0.56 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.38 -0.49 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.60 -0.79 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.39 - 45 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 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 -0.02 13 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 0.19 -0.08 13 0 684 0
29APR26 72.50 P 0.00 0.00 0.00 0.60 -0.16 13 0 191 0
29APR26 75.00 P 0.00 0.00 0.00 1.43 -0.24 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 2.83 -0.38 14 0 32 0
29APR26 80.00 P 0.00 0.00 0.00 4.74 -0.45 15 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.03 -0.49 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.51 -0.49 20 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.07 -0.39 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.46 -0.46 26 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.82 -0.57 26 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.38 -0.55 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.84 -0.55 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.39 - 37 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.09 0.09 0.09 0.02 -0.01 13 4 9 +4
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.03 13 0 34 0
28MAY26 70.00 P 0.00 0.00 0.00 0.29 -0.07 13 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.76 -0.14 13 0 158 0
28MAY26 75.00 P 0.00 0.00 0.00 1.61 -0.26 13 0 118 0
28MAY26 77.50 P 0.00 0.00 0.00 2.98 -0.34 13 0 58 0
28MAY26 80.00 P 0.00 0.00 0.00 4.85 -0.42 14 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.04 -0.51 15 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.51 -0.49 18 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.07 -0.39 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.46 -0.46 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.82 -0.57 23 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.78 -0.15 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.35 -0.04 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.39 - 32 0 0 -
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 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 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 14 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 0.00 13 0 175 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 -0.03 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.45 -0.06 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.99 -0.13 13 0 102 0
29JUN26 75.00 P 1.98 1.98 1.98 1.91 -0.20 13 15 130 +15
29JUN26 77.50 P 0.00 0.00 0.00 3.26 -0.28 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.03 -0.37 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.17 -0.38 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.51 -0.54 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.07 -0.39 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.46 -0.46 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.90 -0.56 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.78 -0.15 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.35 -0.04 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.61 - 33 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.04 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 -0.09 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 -0.16 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.25 -0.23 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.18 -0.31 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.49 -0.39 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.18 -0.45 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.24 -0.49 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.58 -0.50 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.08 -0.50 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.48 -0.47 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.90 -0.56 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.78 -0.15 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.35 -0.04 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.61 - 28 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 18 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 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.01 12 0 7 0
30DEC26 65.00 P 0.41 0.41 0.41 0.25 +0.01 12 3 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 0.00 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 0.00 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 1.64 -0.04 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.61 -0.08 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.89 -0.16 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.52 -0.23 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.45 -0.34 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.68 -0.42 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.11 -0.47 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.48 -0.50 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.95 -0.51 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.78 -0.15 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.35 -0.04 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.61 - 25 0 0 -
TOTAL PUT 298 7,906 +82
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$ 49.62
26FEB26 37.00 C 0.00 0.00 0.00 12.64 +0.08 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.64 +0.05 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.65 +0.08 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.64 -0.21 0 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.66 -0.06 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.65 -0.15 0 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.66 +0.09 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.84 +0.25 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.68 +0.07 23 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.72 +0.09 24 0 486 0
26FEB26 47.00 C 2.16 2.16 2.16 2.78 +0.10 22 19 1,139 -19
26FEB26 48.00 C 1.48 1.90 1.37 1.90 +0.07 21 121 1,676 +43
26FEB26 49.00 C 0.95 1.13 0.80 1.15 +0.02 19 304 1,792 +49
26FEB26 50.00 C 0.65 0.65 0.39 0.64 0.00 20 427 4,085 -21
26FEB26 52.50 C 0.00 0.00 0.00 0.09 0.00 21 0 3,605 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,390 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 181 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 60 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.73 +0.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.89 +0.02 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.89 +0.25 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.74 +0.10 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.74 +0.09 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.16 +0.51 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.14 +0.47 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.11 +0.43 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.77 +0.10 28 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.78 -0.20 27 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.84 -0.12 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.08 +0.18 38 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.11 +0.27 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.00 -0.09 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.98 -0.23 23 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 4.46 +0.07 30 0 398 0
30MAR26 47.00 C 3.54 3.54 3.54 3.50 +0.01 25 5 233 +5
30MAR26 48.00 C 2.68 2.81 2.51 2.83 -0.03 26 180 767 +96
30MAR26 49.00 C 2.12 2.24 1.95 2.27 -0.01 26 210 641 +70
30MAR26 50.00 C 1.80 1.82 1.49 1.81 +0.04 27 448 4,203 +87
30MAR26 52.50 C 0.97 0.99 0.80 0.94 +0.01 27 122 3,870 +72
30MAR26 55.00 C 0.45 0.48 0.43 0.42 +0.01 27 65 3,379 +55
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 13.24 +0.48 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.11 +0.33 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.92 +0.11 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.95 -0.03 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.03 +0.04 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.10 +0.20 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.11 -0.16 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.34 -0.14 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.60 +0.11 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.68 -0.04 25 0 168 0
29APR26 47.00 C 4.74 4.74 4.74 4.01 0.00 25 4 400 -4
29APR26 48.00 C 3.12 3.41 3.12 3.47 +0.01 27 50 328 -10
29APR26 49.00 C 2.60 2.87 2.59 2.90 -0.02 27 61 330 -17
29APR26 50.00 C 2.31 2.44 2.31 2.44 +0.03 27 25 1,013 +25
29APR26 52.50 C 1.53 1.53 1.53 1.52 +0.03 28 6 224 0
29APR26 55.00 C 0.95 0.95 0.88 0.86 +0.02 28 34 202 -26
29APR26 57.50 C 0.00 0.00 0.00 0.45 +0.01 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.23 +0.01 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 0.03 +0.01 29 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 12.11 +0.33 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.08 +0.27 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.12 +0.01 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.49 +0.50 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.59 +0.57 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.50 +0.07 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.67 -0.12 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.91 +0.20 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.06 -0.11 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.42 -0.10 25 0 64 0
28MAY26 48.00 C 0.00 0.00 0.00 3.91 +0.02 26 0 400 0
28MAY26 49.00 C 3.17 3.17 3.04 3.32 -0.06 26 18 804 -4
28MAY26 50.00 C 2.60 2.90 2.59 2.89 -0.01 27 404 420 +328
28MAY26 52.50 C 1.72 1.72 1.72 1.95 0.00 27 30 195 +30
28MAY26 55.00 C 1.15 1.15 1.15 1.22 -0.01 27 30 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.73 -0.01 27 0 74 0
28MAY26 60.00 C 0.00 0.00 0.00 0.42 -0.01 27 0 34 0
28MAY26 62.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 0.00 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
28MAY26 72.50 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 14.16 +0.51 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.24 +0.19 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.16 +0.24 27 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.21 +0.09 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.30 -0.09 26 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.49 +0.39 27 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.59 +0.31 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.74 +0.24 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.94 -0.23 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.20 -0.09 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.56 -0.17 26 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.88 +0.10 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.27 +0.06 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.74 -0.03 26 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 3.27 0.00 26 0 2,534 0
29JUN26 52.50 C 2.20 2.20 2.20 2.31 -0.03 26 4 3,931 +4
29JUN26 55.00 C 1.45 1.45 1.45 1.56 -0.03 27 1 7,283 0
29JUN26 57.50 C 0.00 0.00 0.00 1.01 -0.03 27 0 403 0
29JUN26 60.00 C 0.75 0.78 0.72 0.63 -0.03 26 4 303 +4
29JUN26 62.50 C 0.51 0.51 0.51 0.38 -0.03 26 5 224 +5
29JUN26 65.00 C 0.43 0.43 0.41 0.23 -0.01 26 4 254 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 14.16 +0.07 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.28 +0.14 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.33 +0.30 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.45 +0.13 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.54 +0.15 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.81 +0.46 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.88 +0.01 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.25 +0.13 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.49 +0.28 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.74 +0.22 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.93 -0.10 25 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.67 +0.16 28 0 277 0
29SEP26 48.00 C 4.62 4.62 4.62 5.02 +0.02 27 30 214 0
29SEP26 49.00 C 4.20 4.47 4.15 4.47 -0.08 27 290 450 +240
29SEP26 50.00 C 3.95 4.03 3.95 4.03 -0.09 27 50 612 +50
29SEP26 52.50 C 0.00 0.00 0.00 3.07 -0.02 27 0 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 2.26 -0.03 27 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 -0.03 27 0 323 0
29SEP26 60.00 C 1.30 1.34 1.25 1.17 -0.03 27 17 376 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.03 27 0 175 0
29SEP26 65.00 C 0.85 0.85 0.80 0.58 -0.03 27 4 125 +4
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.41 0.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.63 +0.08 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 +0.01 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.81 +0.01 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.06 -0.02 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.41 +0.07 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.78 +0.08 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.13 +0.09 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.42 +0.25 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.86 +0.27 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.31 +0.24 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.90 +0.27 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 5.25 -0.07 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.82 -0.06 26 0 497 0
30DEC26 52.50 C 0.00 0.00 0.00 3.87 -0.03 27 0 463 0
30DEC26 55.00 C 3.00 3.00 3.00 3.07 -0.04 27 1 214 0
30DEC26 57.50 C 2.48 2.48 2.48 2.39 -0.03 27 17 151 0
30DEC26 60.00 C 2.00 2.00 2.00 1.83 -0.04 27 17 127 +17
30DEC26 62.50 C 0.00 0.00 0.00 1.39 -0.03 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 1.06 -0.03 26 0 87 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 -0.03 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 -0.02 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 102 0
TOTAL CALL 3,007 66,878 +1,095
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 746 0
26FEB26 46.00 P 0.07 0.07 0.06 0.03 -0.01 21 6 1,471 0
26FEB26 47.00 P 0.15 0.16 0.14 0.09 -0.02 21 63 1,548 +29
26FEB26 48.00 P 0.27 0.41 0.25 0.23 -0.05 21 232 2,859 +105
26FEB26 49.00 P 0.71 0.82 0.53 0.53 -0.05 21 3,340 4,343 -76
26FEB26 50.00 P 1.04 1.41 1.01 1.01 -0.09 21 497 4,384 -196
26FEB26 52.50 P 3.30 3.57 3.09 3.00 -0.10 24 210 767 0
26FEB26 55.00 P 0.00 0.00 0.00 5.40 -0.11 29 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 7.89 -0.33 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.38 -0.13 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.88 -0.10 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.38 -0.10 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.89 -0.10 70 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.38 -0.10 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.88 -0.11 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.38 -0.10 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 396 0
30MAR26 37.00 P 0.01 0.01 0.01 0.01 0.00 33 60 634 +60
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 819 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 527 0
30MAR26 42.00 P 0.13 0.14 0.13 0.08 0.00 27 36 1,738 -30
30MAR26 43.00 P 0.19 0.19 0.19 0.13 -0.02 27 3 3,314 +3
30MAR26 44.00 P 0.28 0.28 0.28 0.23 -0.01 27 30 1,125 -30
30MAR26 45.00 P 0.37 0.42 0.37 0.36 -0.03 27 4 1,300 -2
30MAR26 46.00 P 0.68 0.68 0.68 0.55 -0.03 27 1 5,670 0
30MAR26 47.00 P 0.98 0.98 0.98 0.80 -0.05 27 1 4,745 0
30MAR26 48.00 P 0.00 0.00 0.00 1.14 -0.07 27 0 2,022 0
30MAR26 49.00 P 1.80 1.83 1.80 1.57 -0.05 27 130 859 +100
30MAR26 50.00 P 2.12 2.40 2.07 2.07 -0.08 27 194 3,694 -100
30MAR26 52.50 P 4.01 4.11 3.83 3.75 -0.04 29 240 6,840 0
30MAR26 55.00 P 0.00 0.00 0.00 5.56 -0.18 25 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.17 -0.05 35 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.38 -0.13 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.88 -0.10 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.39 -0.11 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.89 -0.25 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.40 -0.08 50 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.88 -0.11 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.38 -0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.88 -0.10 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.38 -0.12 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 0.00 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 380 0
29APR26 44.00 P 0.53 0.53 0.47 0.49 -0.01 27 75 1,402 +69
29APR26 45.00 P 0.00 0.00 0.00 0.67 -0.02 27 0 1,147 0
29APR26 46.00 P 0.00 0.00 0.00 0.92 -0.04 27 0 1,001 0
29APR26 47.00 P 0.00 0.00 0.00 1.24 -0.04 27 3,000 4,055 +2,814
29APR26 48.00 P 1.61 1.61 1.61 1.61 -0.07 27 30 6,747 -30
29APR26 49.00 P 2.12 2.12 2.06 2.06 -0.08 27 44 621 +44
29APR26 50.00 P 2.58 2.58 2.58 2.58 -0.04 27 30 1,132 0
29APR26 52.50 P 4.47 4.47 4.24 4.19 -0.08 28 150 360 +150
29APR26 55.00 P 0.00 0.00 0.00 5.78 -0.24 24 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.17 -0.05 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.55 -0.05 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.88 -0.49 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.84 +0.34 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.89 -0.25 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.40 -0.08 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.88 -0.11 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.38 -0.42 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 98 0
28MAY26 44.00 P 0.79 0.79 0.79 0.70 -0.03 27 1 259 0
28MAY26 45.00 P 1.04 1.04 1.04 0.93 -0.04 26 1 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.21 -0.05 26 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.55 -0.05 27 0 3 0
28MAY26 48.00 P 2.13 2.13 2.13 1.95 -0.06 27 18 220 0
28MAY26 49.00 P 0.00 0.00 0.00 2.40 -0.03 27 0 282 0
28MAY26 50.00 P 0.00 0.00 0.00 2.94 -0.06 27 0 150 0
28MAY26 52.50 P 4.77 4.78 4.56 4.50 -0.07 28 104 240 +90
28MAY26 55.00 P 0.00 0.00 0.00 6.41 -0.01 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.17 -0.34 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.55 -0.16 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.90 -0.47 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.84 -0.10 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.89 -0.51 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.40 -0.33 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.05 - 46 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 189 0
29JUN26 40.00 P 0.33 0.33 0.33 0.29 -0.03 26 7 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 572 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 761 0
29JUN26 43.00 P 0.00 0.00 0.00 0.69 -0.05 26 0 8,625 0
29JUN26 44.00 P 0.00 0.00 0.00 0.90 -0.06 26 0 756 0
29JUN26 45.00 P 0.00 0.00 0.00 1.15 -0.08 26 0 7,455 0
29JUN26 46.00 P 1.68 1.68 1.68 1.45 -0.09 26 7 1,688 -7
29JUN26 47.00 P 0.00 0.00 0.00 1.82 -0.09 26 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.24 -0.10 26 0 788 0
29JUN26 49.00 P 0.00 0.00 0.00 2.71 -0.11 26 0 2,121 0
29JUN26 50.00 P 3.33 3.33 3.33 3.24 -0.13 26 30 3,523 +25
29JUN26 52.50 P 4.79 4.79 4.79 4.80 -0.15 27 30 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 6.60 +0.18 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.45 -0.24 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.65 -0.27 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.07 -0.30 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.84 -0.10 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.94 -0.46 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.40 -0.33 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.05 +0.06 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.40 -0.40 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.25 -0.02 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.39 -0.18 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.02 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 -0.04 26 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 -0.04 27 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 0.96 -0.09 26 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 -0.06 26 0 255 0
29SEP26 43.00 P 0.00 0.00 0.00 1.46 -0.07 26 0 1,153 0
29SEP26 44.00 P 1.89 1.89 1.89 1.76 -0.08 26 7 461 +7
29SEP26 45.00 P 0.00 0.00 0.00 2.10 -0.08 26 0 493 0
29SEP26 46.00 P 2.69 2.69 2.69 2.48 -0.08 26 10 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 2.89 -0.10 26 0 989 0
29SEP26 48.00 P 3.65 3.65 3.65 3.38 -0.16 26 100 1,309 +70
29SEP26 49.00 P 4.10 4.21 4.10 3.90 -0.08 26 36 369 -24
29SEP26 50.00 P 0.00 0.00 0.00 4.46 -0.01 26 0 483 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 -0.25 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.98 +0.13 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.77 -0.13 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.39 -0.41 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.93 -0.27 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.20 -0.10 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.55 -0.11 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.53 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.20 -0.12 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.67 -0.16 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.05 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 -0.06 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 -0.07 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 -0.06 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.62 -0.08 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 1.93 -0.08 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.26 -0.07 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.62 -0.09 26 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 3.03 -0.09 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.48 -0.11 26 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 3.97 -0.09 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.50 -0.11 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.06 -0.08 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.61 -0.02 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.32 0.00 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.98 -0.29 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.20 -0.08 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.33 -0.04 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.51 +0.01 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.85 +0.10 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.12 +0.06 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.45 +0.03 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.83 0.00 29 0 0 0
TOTAL PUT 8,727 117,997 +3,071
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$ 25.12
13FEB26 15.50 C 0.00 0.00 0.00 9.68 +0.37 490 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 9.20 +0.39 487 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 8.68 +0.37 435 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 8.20 +0.39 431 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 7.70 +0.39 403 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 7.21 +0.40 386 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 6.70 +0.39 351 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 6.21 +0.40 333 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 5.78 +0.47 352 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 5.19 +0.38 267 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 4.21 +0.39 233 0 0 0
13FEB26 22.00 C 3.32 3.32 3.32 3.22 +0.33 189 10 10 -10
13FEB26 23.00 C 2.20 2.20 2.20 2.19 +0.33 126 1 854 -1
13FEB26 24.00 C 1.11 1.36 1.11 1.16 +0.29 66 519 368 -160
13FEB26 25.00 C 0.29 0.48 0.29 0.29 +0.08 42 504 579 -141
13FEB26 26.00 C 0.04 0.07 0.02 0.02 0.00 45 54 1,225 0
13FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
13FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
20FEB26 16.00 C 0.00 0.00 0.00 9.23 +0.42 180 0 0 0
20FEB26 16.50 C 0.00 0.00 0.00 8.68 +0.37 149 0 0 0
20FEB26 17.00 C 0.00 0.00 0.00 8.31 +0.50 181 0 0 0
20FEB26 17.50 C 0.00 0.00 0.00 7.70 +0.37 139 0 0 0
20FEB26 18.00 C 0.00 0.00 0.00 7.21 +0.40 133 0 0 0
20FEB26 18.50 C 0.00 0.00 0.00 6.70 +0.39 121 0 0 0
20FEB26 19.00 C 0.00 0.00 0.00 6.21 +0.31 115 0 0 0
20FEB26 19.50 C 0.00 0.00 0.00 5.78 +0.31 122 0 0 0
20FEB26 20.00 C 0.00 0.00 0.00 5.19 +0.23 91 0 0 0
20FEB26 21.00 C 0.00 0.00 0.00 4.21 +0.28 80 0 0 0
20FEB26 22.00 C 0.00 0.00 0.00 3.22 +0.33 65 0 0 0
20FEB26 23.00 C 0.00 0.00 0.00 2.19 +0.33 42 0 10 0
20FEB26 24.00 C 1.20 1.43 1.20 1.23 +0.30 31 24 437 +2
20FEB26 25.00 C 0.45 0.56 0.44 0.49 +0.12 28 168 419 +111
20FEB26 26.00 C 0.14 0.20 0.14 0.12 +0.03 27 67 275 +16
20FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
20FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
20FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
20FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 11.46 +0.64 221 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.62 +0.32 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.44 +0.49 196 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.93 +0.62 184 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.41 +0.59 171 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.68 +0.36 110 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.31 +0.41 136 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.70 +0.37 103 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.21 +0.39 98 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.70 +0.39 89 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 6.32 +0.42 105 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 5.81 +0.34 96 0 192 0
26FEB26 20.00 C 5.26 5.26 5.21 5.19 +0.22 67 33 213 -33
26FEB26 21.00 C 0.00 0.00 0.00 4.21 +0.28 58 0 1,806 0
26FEB26 22.00 C 3.20 3.20 3.19 3.24 +0.32 50 60 3,347 +30
26FEB26 23.00 C 2.46 2.46 2.26 2.25 +0.35 38 31 1,765 -21
26FEB26 24.00 C 1.25 1.52 1.25 1.36 +0.29 32 75 2,272 +22
26FEB26 25.00 C 0.61 0.82 0.61 0.68 +0.17 30 440 1,230 +5
26FEB26 26.00 C 0.28 0.37 0.27 0.27 +0.08 30 523 6,022 +66
26FEB26 27.00 C 0.11 0.13 0.11 0.09 +0.03 30 26 1,056 +26
26FEB26 28.00 C 0.06 0.06 0.05 0.02 0.00 29 189 1,679 +1
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 360 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 15.56 +0.47 157 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.20 +0.36 124 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 14.70 +0.36 117 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.20 +0.36 110 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 13.84 +0.51 136 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.18 +0.34 89 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 12.69 +0.35 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.18 +0.36 77 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.69 +0.34 78 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.46 +0.62 118 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 10.70 +0.26 72 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.44 +0.49 105 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 9.93 +0.57 98 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 9.41 +0.55 91 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 8.94 +0.60 88 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.31 +0.41 70 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 7.91 +0.57 75 0 226 0
30MAR26 18.00 C 7.30 7.30 7.30 7.37 +0.50 67 5 3,698 -5
30MAR26 18.50 C 0.00 0.00 0.00 6.87 +0.47 63 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.34 +0.29 56 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 5.81 +0.28 49 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 5.28 +0.31 42 0 4,079 0
30MAR26 21.00 C 4.44 4.48 4.44 4.39 +0.44 42 6 1,325 -6
30MAR26 22.00 C 3.50 3.50 3.40 3.26 +0.20 25 43 3,447 +11
30MAR26 23.00 C 2.54 2.61 2.51 2.58 +0.32 34 11 3,451 +8
30MAR26 24.00 C 1.81 1.91 1.81 1.81 +0.19 31 7 2,350 -5
30MAR26 25.00 C 1.12 1.40 1.12 1.30 +0.18 33 189 18,017 -1
30MAR26 26.00 C 0.84 0.98 0.84 0.85 +0.13 33 41 3,845 +5
30MAR26 27.00 C 0.65 0.66 0.58 0.53 +0.09 33 173 687 -112
30MAR26 28.00 C 0.39 0.45 0.39 0.32 +0.07 33 151 4,447 +88
30MAR26 29.00 C 0.30 0.30 0.30 0.18 +0.04 33 100 1,137 0
30MAR26 30.00 C 0.16 0.18 0.16 0.10 +0.02 33 11 440 +1
30MAR26 31.00 C 0.10 0.13 0.10 0.05 +0.01 32 242 842 +224
30MAR26 32.00 C 0.09 0.09 0.08 0.03 +0.01 33 60 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 10.86 +0.38 76 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.44 +0.45 79 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.93 +0.34 74 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.41 +0.47 68 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.94 +0.36 66 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.32 +0.38 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.91 +0.44 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.41 +0.28 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.87 +0.25 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.44 +0.39 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.95 +0.36 44 0 0 0
29APR26 20.00 C 5.58 5.58 5.34 5.47 +0.50 42 13 862 +3
29APR26 21.00 C 0.00 0.00 0.00 4.52 +0.29 37 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.63 +0.26 34 0 680 0
29APR26 23.00 C 2.70 2.70 2.66 2.87 +0.35 33 3 688 +2
29APR26 24.00 C 2.24 2.24 2.12 2.17 +0.26 32 197 2,037 +74
29APR26 25.00 C 1.41 1.69 1.41 1.62 +0.21 32 6 1,181 +4
29APR26 26.00 C 1.21 1.21 1.16 1.16 +0.15 32 128 2,274 +93
29APR26 27.00 C 0.00 0.00 0.00 0.81 +0.12 32 0 5,584 0
29APR26 28.00 C 0.68 0.68 0.65 0.54 +0.08 31 50 1,635 +20
29APR26 29.00 C 0.00 0.00 0.00 0.36 +0.07 31 0 112 0
29APR26 30.00 C 0.35 0.35 0.35 0.23 +0.04 31 30 241 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 54 0
29APR26 32.00 C 0.18 0.19 0.18 0.09 +0.02 31 90 220 +90
29APR26 33.00 C 0.15 0.16 0.15 0.06 +0.02 32 25 55 +25
29APR26 34.00 C 0.10 0.11 0.10 0.03 0.00 31 160 160 +160
29APR26 35.00 C 0.10 0.10 0.09 0.02 0.00 32 15 445 +15
29APR26 36.00 C 0.08 0.08 0.07 0.01 0.00 31 45 500 +45
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 9.93 +0.34 60 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.41 +0.47 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.95 +0.37 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.51 +0.57 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.91 +0.44 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.49 +0.36 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.93 +0.31 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.44 +0.38 38 0 44 0
28MAY26 19.50 C 0.00 0.00 0.00 5.96 +0.37 36 0 0 0
28MAY26 20.00 C 5.55 5.55 5.55 5.57 +0.52 38 2 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.66 +0.29 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.82 +0.45 33 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 3.07 +0.35 32 0 329 0
28MAY26 24.00 C 0.00 0.00 0.00 2.39 +0.26 31 0 336 0
28MAY26 25.00 C 0.00 0.00 0.00 1.85 +0.21 31 0 1,345 0
28MAY26 26.00 C 1.44 1.45 1.44 1.39 +0.15 31 3 77 +3
28MAY26 27.00 C 1.09 1.15 1.09 1.02 +0.12 31 12 188 +3
28MAY26 28.00 C 0.89 0.89 0.89 0.73 +0.09 30 1 21 +1
28MAY26 29.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.36 +0.06 30 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 6 0
28MAY26 33.00 C 0.23 0.23 0.23 0.11 +0.02 30 130 160 +130
28MAY26 34.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
28MAY26 35.00 C 0.14 0.14 0.14 0.05 +0.01 31 30 30 +30
28MAY26 36.00 C 0.12 0.12 0.12 0.03 0.00 30 30 30 +30
28MAY26 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 13.84 +0.43 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.46 +0.49 86 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.93 +0.33 79 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.36 +0.38 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 11.98 +0.53 75 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.46 +0.45 69 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 11.04 +0.41 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.54 +0.51 67 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 10.06 +0.47 64 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.41 +0.39 51 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.98 +0.28 53 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.51 +0.57 51 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.91 +0.41 42 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.53 +0.40 45 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 7.04 +0.41 43 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.55 +0.46 40 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.01 +0.41 36 0 725 0
29JUN26 20.00 C 5.59 5.59 5.51 5.61 +0.51 37 4 299 0
29JUN26 21.00 C 4.73 4.78 4.68 4.72 +0.29 34 14 990 -3
29JUN26 22.00 C 3.83 3.83 3.83 3.90 +0.28 33 5 1,337 0
29JUN26 23.00 C 0.00 0.00 0.00 3.07 +0.21 30 0 808 0
29JUN26 24.00 C 2.59 2.59 2.51 2.51 +0.22 31 190 1,816 +180
29JUN26 25.00 C 2.08 2.08 1.99 1.96 +0.19 31 52 2,715 +52
29JUN26 26.00 C 1.50 1.65 1.50 1.50 +0.16 30 48 5,697 +48
29JUN26 27.00 C 1.29 1.29 1.29 1.13 +0.14 30 84 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.84 +0.11 30 0 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.61 +0.09 30 0 290 0
29JUN26 30.00 C 0.60 0.60 0.60 0.44 +0.07 30 10 305 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.31 +0.05 30 0 350 0
29JUN26 32.00 C 0.40 0.40 0.40 0.22 +0.04 30 30 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
29JUN26 37.00 C 0.14 0.14 0.14 0.03 0.00 30 30 30 +30
29SEP26 12.50 C 0.00 0.00 0.00 13.03 +0.43 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.53 +0.55 68 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.98 +0.53 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.59 +0.58 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.08 +0.45 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.54 +0.51 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.06 +0.47 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.50 +0.48 48 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.06 +0.36 47 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.56 +0.49 45 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.07 +0.46 42 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.53 +0.40 38 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 7.12 +0.49 39 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.65 +0.56 37 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.21 +0.48 36 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 5.77 +0.46 35 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 +0.53 34 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 4.10 +0.30 31 0 431 0
29SEP26 23.00 C 0.00 0.00 0.00 3.39 +0.25 30 0 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 2.82 +0.23 30 0 720 0
29SEP26 25.00 C 0.00 0.00 0.00 2.35 +0.21 30 0 411 0
29SEP26 26.00 C 0.00 0.00 0.00 1.94 +0.17 30 0 45 0
29SEP26 27.00 C 1.66 1.66 1.66 1.60 +0.14 30 66 447 +66
29SEP26 28.00 C 1.35 1.37 1.35 1.33 +0.13 31 110 291 +110
29SEP26 29.00 C 0.00 0.00 0.00 1.10 +0.12 31 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.88 +0.10 31 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 +0.09 31 0 257 0
29SEP26 32.00 C 0.63 0.63 0.63 0.57 +0.08 31 30 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 +0.05 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 +0.05 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 30 0
30DEC26 14.00 C 0.00 0.00 0.00 11.59 +0.56 55 0 66 0
30DEC26 14.50 C 0.00 0.00 0.00 11.08 +0.45 52 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.54 +0.39 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.06 +0.47 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.57 +0.44 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.06 +0.36 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.59 +0.50 39 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.12 +0.41 38 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.66 +0.39 36 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.20 +0.39 35 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 6.65 +0.24 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.25 +0.32 31 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 5.77 +0.26 29 0 85 0
30DEC26 21.00 C 4.90 4.90 4.90 5.09 +0.48 30 51 549 -51
30DEC26 22.00 C 0.00 0.00 0.00 4.43 +0.45 30 0 970 0
30DEC26 23.00 C 3.65 3.65 3.65 3.76 +0.35 29 5 979 +5
30DEC26 24.00 C 3.12 3.12 3.09 3.14 +0.23 28 2 1,177 -2
30DEC26 25.00 C 0.00 0.00 0.00 2.69 +0.21 28 0 1,626 0
30DEC26 26.00 C 0.00 0.00 0.00 2.28 +0.19 29 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.93 +0.17 29 0 371 0
30DEC26 28.00 C 0.00 0.00 0.00 1.66 +0.15 29 0 1,881 0
30DEC26 29.00 C 1.45 1.45 1.45 1.43 +0.13 30 10 1,330 +10
30DEC26 30.00 C 1.30 1.30 1.30 1.22 +0.15 30 4 1,402 0
30DEC26 31.00 C 0.00 0.00 0.00 1.01 +0.12 30 0 1,015 0
30DEC26 32.00 C 0.00 0.00 0.00 0.84 +0.11 30 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.70 +0.10 30 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 +0.08 30 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 +0.07 29 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.06 30 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 144 0
TOTAL CALL 5,478 173,515 +1,304
13FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 233 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 195 0 36 0
13FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 406 0
13FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 766 0
13FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 683 0
13FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 903 0
13FEB26 25.00 P 0.20 0.20 0.11 0.15 -0.24 39 66 127 +66
13FEB26 26.00 P 0.85 0.85 0.85 0.89 -0.36 40 30 30 +30
13FEB26 27.00 P 1.78 1.84 1.68 1.88 -0.32 0 330 60 +60
13FEB26 28.00 P 0.00 0.00 0.00 2.88 -0.32 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 3.88 -0.32 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 4.88 -0.32 0 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 5.88 -0.32 0 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 6.88 -0.32 0 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 7.88 -0.32 0 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 8.88 -0.32 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 9.88 -0.32 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 10.88 -0.32 0 0 0 0
13FEB26 37.00 P 0.00 0.00 0.00 11.88 -0.32 0 0 0 0
20FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
20FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
20FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
20FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
20FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
20FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 22.00 P 0.02 0.02 0.02 0.01 0.00 43 15 15 -12
20FEB26 23.00 P 0.03 0.03 0.03 0.01 -0.01 30 10 20 -10
20FEB26 24.00 P 0.08 0.08 0.05 0.06 -0.08 26 11 255 +1
20FEB26 25.00 P 0.40 0.40 0.25 0.33 -0.20 26 40 36 +3
20FEB26 26.00 P 0.90 0.90 0.90 0.99 -0.29 27 1 70 0
20FEB26 27.00 P 1.70 1.70 1.70 1.89 -0.37 28 1 1 +1
20FEB26 28.00 P 0.00 0.00 0.00 2.88 -0.34 0 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 4.00 -0.20 73 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 4.98 -0.30 83 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 5.97 -0.30 92 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 6.88 -0.32 0 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 7.90 -0.32 90 0 0 0
20FEB26 34.00 P 0.00 0.00 0.00 8.96 -0.24 119 0 0 0
20FEB26 35.00 P 0.00 0.00 0.00 10.08 -0.19 153 0 0 0
20FEB26 36.00 P 0.00 0.00 0.00 10.88 -0.58 0 0 0 0
20FEB26 37.00 P 0.00 0.00 0.00 11.88 -0.34 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 515 0
26FEB26 18.00 P 0.01 0.01 0.01 0.01 0.00 73 15 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2,706 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,948 0
26FEB26 21.00 P 0.02 0.02 0.02 0.01 0.00 42 75 2,700 +75
26FEB26 22.00 P 0.03 0.03 0.03 0.01 0.00 32 1 4,635 -1
26FEB26 23.00 P 0.05 0.07 0.05 0.04 -0.03 30 83 2,818 -13
26FEB26 24.00 P 0.16 0.16 0.15 0.17 -0.09 29 199 2,746 -2
26FEB26 25.00 P 0.52 0.56 0.43 0.50 -0.17 29 1,900 1,349 -5
26FEB26 26.00 P 0.99 1.10 0.99 1.08 -0.30 27 74 127 +69
26FEB26 27.00 P 1.81 2.02 1.81 1.94 -0.32 29 251 191 +191
26FEB26 28.00 P 0.00 0.00 0.00 2.89 -0.36 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.00 -0.27 56 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.98 -0.30 63 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.97 -0.30 70 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.88 -0.37 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.90 -0.35 70 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.96 -0.29 92 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.08 -0.19 117 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.88 -0.58 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.88 -0.36 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,160 0
30MAR26 17.00 P 0.03 0.03 0.03 0.01 0.00 46 100 1,514 -40
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,970 0
30MAR26 19.00 P 0.05 0.05 0.05 0.01 0.00 34 40 2,526 0
30MAR26 19.50 P 0.06 0.06 0.06 0.02 0.00 35 90 2,106 +90
30MAR26 20.00 P 0.06 0.07 0.06 0.03 0.00 34 32 5,883 +32
30MAR26 21.00 P 0.09 0.09 0.09 0.07 -0.02 33 30 3,504 +30
30MAR26 22.00 P 0.17 0.17 0.16 0.17 -0.03 33 38 2,819 -30
30MAR26 23.00 P 0.30 0.31 0.28 0.33 -0.07 32 50 2,265 +7
30MAR26 24.00 P 0.55 0.59 0.53 0.62 -0.10 32 117 898 +10
30MAR26 25.00 P 1.08 1.08 1.00 1.03 -0.16 31 122 966 0
30MAR26 26.00 P 1.65 1.67 1.53 1.60 -0.25 31 48 253 0
30MAR26 27.00 P 0.00 0.00 0.00 2.35 -0.26 33 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.16 -0.28 34 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 4.00 -0.33 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.98 -0.32 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.97 -0.30 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.88 -0.37 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.90 -0.35 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.96 -0.30 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.08 -0.19 67 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.88 -0.58 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.88 -0.41 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 155 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
29APR26 18.50 P 0.06 0.06 0.06 0.02 0.00 32 100 701 +100
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 611 0
29APR26 19.50 P 0.09 0.09 0.09 0.05 -0.01 32 60 1,061 +45
29APR26 20.00 P 0.10 0.10 0.10 0.07 -0.02 31 60 1,785 +60
29APR26 21.00 P 0.16 0.16 0.16 0.16 -0.03 31 100 2,736 +100
29APR26 22.00 P 0.27 0.27 0.26 0.29 -0.05 31 300 3,900 -200
29APR26 23.00 P 0.50 0.50 0.46 0.52 -0.07 31 32 1,184 +10
29APR26 24.00 P 0.84 0.84 0.84 0.84 -0.10 30 10 1,340 0
29APR26 25.00 P 1.18 1.27 1.18 1.27 -0.16 30 76 700 +46
29APR26 26.00 P 0.00 0.00 0.00 1.84 -0.22 30 0 127 0
29APR26 27.00 P 2.53 2.53 2.53 2.55 -0.24 31 30 30 +30
29APR26 28.00 P 0.00 0.00 0.00 3.18 -0.44 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.00 -0.41 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.99 -0.39 31 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 5.97 -0.30 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.94 -0.31 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.90 -0.35 36 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.96 -0.30 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.08 -0.23 54 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.88 -0.58 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.88 -0.45 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
28MAY26 16.00 P 0.05 0.05 0.05 0.01 0.00 35 30 329 +30
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 0.00 31 0 253 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 272 0
28MAY26 19.00 P 0.11 0.11 0.11 0.06 -0.01 30 90 367 +90
28MAY26 19.50 P 0.13 0.13 0.13 0.09 -0.02 30 200 546 -180
28MAY26 20.00 P 0.15 0.15 0.15 0.13 -0.02 30 19 1,305 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 251 0
28MAY26 22.00 P 0.36 0.37 0.36 0.40 -0.06 30 30 2,216 +15
28MAY26 23.00 P 0.00 0.00 0.00 0.66 -0.08 30 0 1,580 0
28MAY26 24.00 P 0.93 0.97 0.90 1.00 -0.11 29 800 1,147 +800
28MAY26 25.00 P 0.00 0.00 0.00 1.44 -0.17 29 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 2.00 -0.21 29 0 1 0
28MAY26 27.00 P 2.61 2.61 2.61 2.66 -0.26 30 60 60 +60
28MAY26 28.00 P 0.00 0.00 0.00 3.43 -0.19 30 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.08 -0.48 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.07 -0.32 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.97 -0.39 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.94 -0.36 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.90 -0.35 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.96 -0.30 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.08 -0.23 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.88 -0.58 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.88 -0.56 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,311 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,303 0
29JUN26 17.50 P 0.12 0.12 0.12 0.05 -0.01 30 68 773 -68
29JUN26 18.00 P 0.14 0.14 0.13 0.07 -0.01 30 42 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 1,438 0
29JUN26 19.00 P 0.19 0.19 0.19 0.14 -0.02 30 4 2,188 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 1,818 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 1,413 0
29JUN26 21.00 P 0.39 0.39 0.39 0.42 -0.05 29 190 729 -15
29JUN26 22.00 P 0.57 0.57 0.57 0.66 -0.08 29 5 627 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.99 -0.10 29 0 2,892 0
29JUN26 24.00 P 1.34 1.34 1.26 1.41 -0.11 29 12 727 0
29JUN26 25.00 P 1.82 1.82 1.82 1.90 -0.14 29 4 425 +4
29JUN26 26.00 P 0.00 0.00 0.00 2.48 -0.17 28 0 310 0
29JUN26 27.00 P 0.00 0.00 0.00 3.14 -0.19 28 0 76 0
29JUN26 28.00 P 3.75 3.75 3.75 3.86 -0.21 27 8 8 +8
29JUN26 29.00 P 0.00 0.00 0.00 4.63 -0.45 26 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.50 -0.40 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.34 -0.32 24 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 7.22 -0.52 0 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 8.17 -0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.08 -0.37 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.05 -0.41 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.96 -0.48 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 31 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 58 0
29SEP26 16.00 P 0.15 0.15 0.15 0.07 -0.01 31 1 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 467 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.04 30 0 633 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.03 30 0 1,199 0
29SEP26 20.00 P 0.51 0.51 0.50 0.53 -0.04 30 20 631 -20
29SEP26 21.00 P 0.00 0.00 0.00 0.78 -0.05 30 0 1,055 0
29SEP26 22.00 P 1.03 1.04 1.03 1.09 -0.08 30 20 1,219 -10
29SEP26 23.00 P 0.00 0.00 0.00 1.46 -0.13 30 0 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.92 -0.18 30 0 587 0
29SEP26 25.00 P 2.43 2.43 2.38 2.46 -0.22 30 698 1,096 +233
29SEP26 26.00 P 0.00 0.00 0.00 3.10 -0.22 31 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 -0.23 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.54 -0.11 32 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.31 -0.24 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 6.02 -0.36 31 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.98 -0.27 34 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 7.85 -0.31 34 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.72 -0.30 34 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.64 -0.30 35 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.47 -0.39 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.39 -0.38 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.33 -0.45 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 0.00 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 0.00 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 0.00 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 192 0
30DEC26 18.00 P 0.35 0.35 0.35 0.33 -0.03 29 1 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.03 29 0 263 0
30DEC26 19.00 P 0.50 0.50 0.46 0.49 -0.05 29 3 471 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.59 -0.04 29 0 69 0
30DEC26 20.00 P 0.68 0.70 0.66 0.71 -0.05 29 14 3,120 -8
30DEC26 21.00 P 0.96 0.96 0.96 0.98 -0.07 29 1 620 0
30DEC26 22.00 P 0.00 0.00 0.00 1.30 -0.12 29 0 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 -0.15 29 0 665 0
30DEC26 24.00 P 2.15 2.17 2.15 2.21 -0.16 29 25 887 0
30DEC26 25.00 P 2.69 2.69 2.68 2.77 -0.16 30 145 549 +145
30DEC26 26.00 P 0.00 0.00 0.00 3.40 -0.15 30 0 72 0
30DEC26 27.00 P 0.00 0.00 0.00 4.07 -0.15 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.78 -0.17 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.43 -0.29 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.24 -0.29 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.06 -0.33 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.89 -0.38 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.78 -0.40 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.79 -0.32 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.66 -0.36 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.64 -0.30 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.54 -0.32 35 0 0 0
TOTAL PUT 7,027 130,741 +1,833
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.28
30MAR26 0.05 C 0.00 0.00 0.00 0.23 -0.01 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.19 0.00 261 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.14 0.00 171 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.09 +0.01 108 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.06 +0.01 115 0 111 0
30MAR26 0.30 C 0.02 0.02 0.02 0.03 +0.01 94 10 1,043 0
30MAR26 0.35 C 0.00 0.00 0.00 0.02 +0.01 105 0 1,354 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 100 0 1,378 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 119 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 135 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 149 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 162 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 172 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 182 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 191 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 200 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 221 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 227 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 233 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 238 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 244 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.19 0.00 148 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 0.00 96 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 +0.01 106 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 +0.01 98 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 +0.01 98 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.04 0.00 90 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 +0.01 91 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 93 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 10 5,259 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 111 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 88 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.05 0.00 97 1 300 +1
30MAR26 0.35 P 0.00 0.00 0.00 0.09 0.00 108 1 1,361 -1
30MAR26 0.40 P 0.00 0.00 0.00 0.12 -0.01 0 0 1,568 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 123 0 1,396 0
30MAR26 0.50 P 0.22 0.22 0.22 0.23 0.00 140 40 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 155 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 167 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 179 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 0.00 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 0.00 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 252 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 0.00 102 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 0.05 +0.01 102 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 +0.01 102 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 +0.01 95 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 +0.01 97 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 +0.01 93 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 +0.01 104 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 0.00 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
TOTAL PUT 42 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$ 14.49
26FEB26 8.75 C 0.00 0.00 0.00 5.80 -0.20 146 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.55 -0.21 139 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.30 -0.21 132 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.05 -0.20 125 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.80 -0.21 118 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 -0.21 112 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.05 -0.21 99 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.55 -0.21 87 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.05 -0.21 75 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.55 -0.21 64 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 2.05 -0.22 52 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.54 -0.24 39 0 284 0
26FEB26 13.50 C 0.00 0.00 0.00 1.08 -0.21 35 0 447 0
26FEB26 14.00 C 0.81 0.81 0.78 0.67 -0.23 32 55 378 -48
26FEB26 14.50 C 0.46 0.47 0.45 0.36 -0.19 31 60 533 +30
26FEB26 15.00 C 0.26 0.26 0.19 0.17 -0.13 31 10 683 0
26FEB26 15.50 C 0.10 0.11 0.10 0.07 -0.07 32 15 169 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.02 33 12 179 +12
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.81 -0.20 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.57 -0.20 76 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.31 -0.22 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.08 -0.20 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.83 -0.21 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.58 -0.21 63 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.05 -0.22 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.56 -0.23 44 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.09 -0.21 44 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.58 -0.24 35 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.05 -0.24 23 0 206 0
30MAR26 13.00 C 1.72 1.72 1.72 1.66 -0.27 31 30 171 0
30MAR26 13.50 C 0.00 0.00 0.00 1.33 -0.25 34 0 135 0
30MAR26 14.00 C 0.00 0.00 0.00 0.99 -0.21 34 0 124 0
30MAR26 14.50 C 0.00 0.00 0.00 0.72 -0.18 34 0 136 0
30MAR26 15.00 C 0.51 0.51 0.51 0.51 -0.13 34 2 207 0
30MAR26 15.50 C 0.38 0.38 0.37 0.34 -0.12 33 265 348 +205
30MAR26 16.00 C 0.00 0.00 0.00 0.22 -0.10 33 12 409 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 472 0
30MAR26 17.00 C 0.16 0.16 0.13 0.09 -0.04 34 7 160 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 223 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 74 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.84 -0.21 62 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.59 -0.21 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.35 -0.21 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.10 -0.21 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.86 -0.20 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.61 -0.22 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.12 -0.25 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.64 -0.20 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.17 -0.13 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.69 -0.14 36 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.26 -0.15 35 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.79 -0.23 30 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 -0.16 34 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.19 -0.21 33 0 228 0
29APR26 14.50 C 0.00 0.00 0.00 0.94 -0.14 34 0 256 0
29APR26 15.00 C 0.00 0.00 0.00 0.73 -0.16 34 0 384 0
29APR26 15.50 C 0.59 0.59 0.59 0.54 -0.15 34 7 105 +7
29APR26 16.00 C 0.00 0.00 0.00 0.40 -0.12 34 0 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.29 -0.10 34 0 45 0
29APR26 17.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.16 -0.17 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.90 -0.19 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.65 -0.18 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.18 -0.19 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.67 -0.17 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.25 -0.12 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.80 -0.11 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.32 -0.19 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.92 -0.22 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.66 -0.14 34 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.37 -0.19 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.11 -0.18 34 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 0.90 -0.16 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.71 -0.14 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.55 -0.11 34 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.10 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 -0.07 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.90 -0.15 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.67 -0.13 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.43 -0.13 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.17 -0.16 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.94 -0.15 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 -0.27 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 -0.16 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.75 -0.09 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.31 -0.08 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 -0.11 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 -0.21 34 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 2.09 -0.14 33 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 -0.20 31 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.49 -0.13 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 -0.13 34 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 1.00 -0.18 33 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 -0.16 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.64 -0.15 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.51 -0.13 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 -0.11 33 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 -0.09 33 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.08 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.06 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.90 -0.15 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.67 -0.13 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.43 -0.13 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.19 -0.18 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.94 -0.18 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.70 -0.22 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.25 -0.17 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 -0.23 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.26 33 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.96 -0.17 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 -0.19 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.26 -0.21 32 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.97 -0.19 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 -0.19 32 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.17 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 -0.16 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.14 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 -0.12 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 -0.11 34 0 17 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.12 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.12 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.10 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.09 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.08 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.08 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.90 -0.19 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.67 -0.17 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.43 -0.18 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.20 -0.17 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.94 -0.19 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 -0.22 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.25 -0.19 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 -0.19 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.41 -0.21 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.06 -0.19 30 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 -0.20 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 -0.18 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 -0.16 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.94 -0.16 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 -0.13 32 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.14 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.35 -0.11 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.11 32 0 56 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.11 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.10 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.08 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.08 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 -0.07 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.07 33 0 0 0
TOTAL CALL 475 11,036 +206
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 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 86 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,037 0
26FEB26 13.50 P 0.05 0.05 0.05 0.05 0.00 31 15 713 +15
26FEB26 14.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 281 0
26FEB26 14.50 P 0.30 0.34 0.30 0.34 +0.07 30 2 205 0
26FEB26 15.00 P 0.00 0.00 0.00 0.66 +0.15 31 0 22 0
26FEB26 15.50 P 0.00 0.00 0.00 1.06 +0.19 30 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.52 +0.19 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.51 +0.19 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.01 +0.18 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.01 +0.15 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.51 +0.26 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 218 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 189 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 438 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 359 0
30MAR26 13.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 740 0
30MAR26 13.50 P 0.26 0.26 0.26 0.27 +0.04 33 30 214 +30
30MAR26 14.00 P 0.00 0.00 0.00 0.43 +0.06 32 0 187 0
30MAR26 14.50 P 0.00 0.00 0.00 0.66 +0.09 33 0 34 0
30MAR26 15.00 P 0.00 0.00 0.00 0.96 +0.12 33 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.31 +0.17 34 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.63 +0.08 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 +0.14 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.56 +0.16 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.03 +0.17 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.01 +0.15 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.51 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.01 +0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.51 +0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 34 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 0.00 33 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 770 0
29APR26 13.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 33 0
29APR26 13.50 P 0.00 0.00 0.00 0.42 +0.04 33 0 230 0
29APR26 14.00 P 0.00 0.00 0.00 0.60 +0.05 32 0 356 0
29APR26 14.50 P 0.00 0.00 0.00 0.84 +0.08 33 0 228 0
29APR26 15.00 P 0.00 0.00 0.00 1.13 +0.11 33 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.49 +0.16 34 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 1.77 +0.04 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.20 +0.09 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.57 +0.09 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.03 +0.06 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.55 +0.12 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.03 +0.13 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.51 +0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 0.00 34 0 7 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 29 0
28MAY26 12.50 P 0.24 0.24 0.24 0.25 +0.02 33 2 34 0
28MAY26 13.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 11 0
28MAY26 13.50 P 0.50 0.50 0.50 0.53 +0.04 32 1 1 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.73 +0.06 32 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 0.98 +0.09 33 0 18 0
28MAY26 15.00 P 0.00 0.00 0.00 1.26 +0.11 33 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.59 +0.13 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.88 +0.03 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.36 +0.14 35 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.64 +0.02 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.19 +0.14 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.64 +0.15 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.06 +0.11 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.65 +0.25 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 135 0
29JUN26 11.50 P 0.17 0.17 0.17 0.17 +0.01 32 1 79 -1
29JUN26 12.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.02 32 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 +0.04 32 0 129 0
29JUN26 13.50 P 0.70 0.70 0.70 0.72 +0.05 32 15 197 0
29JUN26 14.00 P 0.00 0.00 0.00 0.94 +0.06 31 0 206 0
29JUN26 14.50 P 0.00 0.00 0.00 1.20 +0.09 31 0 117 0
29JUN26 15.00 P 0.00 0.00 0.00 1.49 +0.11 31 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.82 +0.13 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 +0.19 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.63 +0.18 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.03 +0.18 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.33 +0.01 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 +0.16 32 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.26 +0.17 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 +0.09 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.19 +0.11 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 +0.02 33 0 358 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 +0.03 33 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 +0.04 33 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 +0.06 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.09 +0.08 34 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 +0.09 34 0 139 0
29SEP26 14.50 P 1.62 1.62 1.62 1.62 +0.09 34 6 38 +6
29SEP26 15.00 P 0.00 0.00 0.00 1.92 +0.10 35 0 10 0
29SEP26 15.50 P 2.23 2.23 2.23 2.25 +0.12 35 6 6 +6
29SEP26 16.00 P 0.00 0.00 0.00 2.60 +0.12 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 +0.13 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.36 +0.15 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.76 +0.15 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.19 +0.18 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 +0.18 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.07 +0.20 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 +0.20 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.04 32 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 +0.03 32 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 +0.03 32 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 +0.08 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 +0.08 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.52 +0.08 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.10 33 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.13 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 +0.15 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 +0.15 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 +0.17 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 +0.17 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 +0.19 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.33 +0.20 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.21 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.18 +0.21 36 0 0 0
TOTAL PUT 78 13,195 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.96
26FEB26 9.25 C 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.97 -0.04 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.97 -0.04 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.47 -0.05 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.99 -0.04 23 0 32 0
26FEB26 13.50 C 0.52 0.52 0.52 0.53 -0.05 19 10 293 -10
26FEB26 14.00 C 0.29 0.29 0.22 0.22 -0.04 21 9 1,246 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.03 22 7 611 +7
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 7 267 +7
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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
30MAR26 7.75 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.98 -0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.74 -0.04 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.07 -0.03 79 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.47 -0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.00 -0.04 39 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.51 -0.14 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.97 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.02 -0.07 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.57 -0.07 26 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.15 -0.08 25 0 142 0
30MAR26 13.50 C 0.00 0.00 0.00 0.81 -0.07 26 0 562 0
30MAR26 14.00 C 0.66 0.66 0.54 0.55 -0.05 27 59 500 0
30MAR26 14.50 C 0.40 0.40 0.33 0.35 -0.03 27 22 107 +13
30MAR26 15.00 C 0.26 0.26 0.21 0.21 -0.03 28 158 364 +158
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 246 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.76 -0.05 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.52 -0.14 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.27 -0.04 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.00 -0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.56 -0.11 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.03 -0.08 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.55 -0.08 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.05 -0.14 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.66 -0.08 25 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.28 -0.07 25 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.95 -0.07 25 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.73 -0.01 27 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 76 0
29APR26 15.00 C 0.36 0.38 0.36 0.34 -0.03 27 34 62 -11
29APR26 15.50 C 0.24 0.24 0.24 0.23 -0.02 27 3 24 +3
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 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 4.54 -0.12 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.27 -0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.56 -0.11 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.13 0.00 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.61 -0.06 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.75 -0.08 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.10 -0.05 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.85 -0.03 27 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.64 -0.03 27 0 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 -0.04 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.07 -0.03 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.79 -0.04 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.54 -0.12 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.29 -0.05 23 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.58 -0.09 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.13 -0.02 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.61 -0.06 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.26 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.80 -0.03 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.44 -0.05 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.17 -0.01 28 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.85 -0.05 26 0 55 0
29JUN26 14.50 C 0.67 0.67 0.67 0.64 -0.05 26 2 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.03 27 0 58 0
29JUN26 16.00 C 0.31 0.31 0.29 0.25 -0.03 27 120 209 +102
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 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 5.28 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.07 -0.03 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.79 -0.05 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 -0.12 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 -0.03 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.58 -0.09 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 -0.05 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.68 -0.08 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 -0.05 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.04 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.62 -0.05 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 -0.04 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.13 -0.04 27 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 -0.04 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.03 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.04 28 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.02 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.80 -0.04 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.56 -0.10 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 -0.05 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.09 -0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 -0.05 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.22 -0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 +0.03 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 -0.06 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 -0.06 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 -0.06 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.56 -0.06 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 -0.06 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.06 27 0 8 0
30DEC26 15.00 C 0.80 0.80 0.80 0.97 -0.05 27 3 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.05 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.04 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.04 27 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.04 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 -0.04 27 0 20 0
TOTAL CALL 434 8,343 +269
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 213 0
26FEB26 13.00 P 0.02 0.02 0.02 0.02 0.00 24 1 626 0
26FEB26 13.50 P 0.07 0.09 0.07 0.08 0.00 23 49 1,052 -49
26FEB26 14.00 P 0.23 0.24 0.23 0.27 +0.01 23 17 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.58 +0.07 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.10 +0.09 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.56 +0.05 51 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.08 +0.07 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.55 +0.03 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.08 +0.06 79 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.66 +0.14 105 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.08 +0.06 91 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 69 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 53 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 0.00 0.00 0.00 0.02 0.00 30 0 992 0
30MAR26 12.00 P 0.06 0.06 0.05 0.04 0.00 29 99 428 +22
30MAR26 12.50 P 0.09 0.10 0.09 0.09 0.00 28 2 490 0
30MAR26 13.00 P 0.19 0.20 0.18 0.19 0.00 28 19 640 0
30MAR26 13.50 P 0.30 0.32 0.30 0.34 0.00 28 41 1,506 +20
30MAR26 14.00 P 0.51 0.51 0.51 0.57 +0.01 28 1 494 0
30MAR26 14.50 P 0.00 0.00 0.00 0.88 +0.03 29 0 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.25 +0.06 30 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.66 +0.06 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.12 +0.07 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 +0.05 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.09 +0.08 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.58 +0.06 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.08 +0.06 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.66 +0.14 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.08 +0.06 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.58 +0.08 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.07 +0.06 59 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 0.00 0.00 0.00 0.08 0.00 27 0 27 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 0.00 27 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.28 0.00 27 0 439 0
29APR26 13.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 439 0
29APR26 14.00 P 0.64 0.64 0.64 0.69 +0.02 27 1 58 +1
29APR26 14.50 P 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.74 +0.07 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.17 +0.06 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.63 +0.07 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.14 +0.11 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.59 +0.07 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.08 +0.06 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.66 +0.14 49 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 0.04 -0.01 28 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 0.00 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.25 0.00 28 0 47 0
28MAY26 13.00 P 0.00 0.00 0.00 0.40 0.00 28 2 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.59 0.00 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
28MAY26 14.50 P 1.10 1.10 1.10 1.13 +0.01 29 8 8 +8
28MAY26 15.00 P 0.00 0.00 0.00 1.45 0.00 29 2 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.77 -0.05 27 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.26 +0.03 31 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.70 +0.03 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.15 +0.01 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.66 +0.07 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.15 +0.08 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.68 +0.14 44 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 0.01 -0.01 25 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 0.05 -0.01 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 -0.01 27 0 57 0
29JUN26 13.00 P 0.63 0.63 0.63 0.60 0.00 28 1 96 -1
29JUN26 13.50 P 0.86 0.86 0.86 0.83 0.00 28 10 238 -10
29JUN26 14.00 P 0.00 0.00 0.00 1.10 -0.01 28 0 159 0
29JUN26 14.50 P 1.40 1.40 1.40 1.42 +0.02 28 1 213 +1
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.04 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.17 +0.04 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.59 +0.04 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.04 +0.05 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.50 +0.06 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.97 +0.09 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 +0.08 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.93 +0.02 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.40 +0.05 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 +0.08 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.40 +0.08 43 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 27 0
29SEP26 11.00 P 0.30 0.30 0.30 0.24 0.00 29 30 45 +29
29SEP26 11.50 P 0.00 0.00 0.00 0.35 0.00 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.01 29 0 52 0
29SEP26 12.50 P 0.76 0.76 0.74 0.66 -0.01 29 3 86 -3
29SEP26 13.00 P 0.98 0.98 0.96 0.87 0.00 29 12 143 +8
29SEP26 13.50 P 0.00 0.00 0.00 1.12 0.00 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 0.00 29 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 +0.05 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 +0.01 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.41 +0.01 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 +0.02 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.22 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 +0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 +0.02 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.56 +0.03 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 +0.02 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.51 +0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.01 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.02 28 0 34 0
30DEC26 12.00 P 0.74 0.74 0.74 0.62 -0.02 28 1 38 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.80 -0.02 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.02 28 0 93 0
30DEC26 13.50 P 1.42 1.42 1.42 1.26 -0.02 28 1 75 -1
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.02 28 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 -0.01 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 -0.01 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 -0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 0.00 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 0.00 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 0.00 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 0.00 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 +0.01 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.03 -0.04 31 0 0 0
TOTAL PUT 301 14,289 +26
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$ 12.97
26FEB26 8.25 C 0.00 0.00 0.00 4.73 +0.07 81 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.48 +0.07 74 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.23 +0.07 66 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.98 +0.07 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.98 +0.07 0 0 15 0
26FEB26 11.50 C 1.44 1.44 1.44 1.48 +0.07 0 3 100 -3
26FEB26 12.00 C 0.95 0.95 0.95 0.99 +0.07 21 8 169 0
26FEB26 12.50 C 0.48 0.48 0.48 0.52 +0.05 18 5 929 0
26FEB26 13.00 C 0.19 0.20 0.17 0.20 +0.02 20 132 1,393 +32
26FEB26 13.50 C 0.04 0.04 0.04 0.05 0.00 20 2 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.49 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.24 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.75 +0.09 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.50 +0.10 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.25 +0.10 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.00 -0.02 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.75 +0.03 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.50 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.75 +0.07 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.01 +0.09 31 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.51 +0.06 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.02 +0.07 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.51 +0.03 0 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.09 +0.04 22 0 547 0
30MAR26 12.50 C 0.69 0.72 0.69 0.74 +0.05 24 30 356 +30
30MAR26 13.00 C 0.45 0.45 0.45 0.46 +0.04 24 30 430 +5
30MAR26 13.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 313 0
30MAR26 14.00 C 0.15 0.15 0.15 0.15 +0.03 25 82 246 +78
30MAR26 14.50 C 0.08 0.08 0.08 0.08 +0.01 26 15 127 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.80 +0.04 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.51 +0.09 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.26 -0.02 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.01 +0.08 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.51 -0.01 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.03 +0.07 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.51 +0.02 0 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.13 +0.04 24 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 0.76 +0.04 24 0 1,291 0
29APR26 13.00 C 0.00 0.00 0.00 0.49 +0.03 24 0 263 0
29APR26 13.50 C 0.29 0.29 0.29 0.30 +0.02 24 17 37 +17
29APR26 14.00 C 0.19 0.19 0.19 0.18 +0.02 25 2 223 +2
29APR26 14.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 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 4.25 +0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.80 +0.04 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.51 +0.09 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.26 -0.02 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.01 +0.08 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 +0.02 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.09 +0.13 32 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 1.16 +0.03 24 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.82 +0.03 24 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.57 +0.03 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 0.00 25 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 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.25 +0.09 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.00 -0.02 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.80 +0.04 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.51 +0.07 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.26 -0.02 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.01 +0.08 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.54 +0.02 29 0 12 0
29JUN26 11.00 C 2.05 2.05 2.05 2.09 +0.13 29 8 10 -8
29JUN26 11.50 C 0.00 0.00 0.00 1.62 +0.08 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 +0.09 26 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.06 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 +0.04 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 +0.02 24 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.00 -0.02 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 +0.03 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.50 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 +0.04 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 +0.07 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.26 -0.02 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.04 +0.10 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.58 +0.06 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.09 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.69 +0.04 23 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.06 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 +0.04 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 +0.04 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 +0.03 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.02 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.50 +0.07 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.80 +0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 +0.07 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 -0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.04 +0.08 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.58 +0.06 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.18 +0.07 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.06 23 0 0 0
30DEC26 12.00 C 1.42 1.42 1.42 1.56 +0.05 24 3 3 +3
30DEC26 12.50 C 0.00 0.00 0.00 1.31 +0.05 24 0 22 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.05 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 +0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 +0.04 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
TOTAL CALL 337 10,959 +171
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 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 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,693 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 559 0
26FEB26 12.50 P 0.07 0.08 0.06 0.06 -0.02 22 194 327 -39
26FEB26 13.00 P 0.27 0.27 0.23 0.23 -0.05 21 45 260 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.58 -0.05 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.09 -0.04 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.61 -0.02 70 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.12 -0.01 81 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.62 -0.01 90 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.12 -0.01 98 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.61 -0.02 102 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 342 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 26 0 252 0
30MAR26 12.00 P 0.12 0.12 0.12 0.12 -0.01 25 2 419 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 368 0
30MAR26 13.00 P 0.45 0.45 0.45 0.48 -0.03 26 11 495 +1
30MAR26 13.50 P 0.00 0.00 0.00 0.79 -0.04 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.61 -0.07 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.10 -0.07 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.61 -0.05 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.12 -0.02 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.62 -0.02 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.12 -0.02 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.61 -0.02 60 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 0.00 26 0 183 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 0.00 26 0 11 0
29APR26 11.50 P 0.19 0.19 0.19 0.18 -0.01 25 60 75 -44
29APR26 12.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 108 0
29APR26 12.50 P 0.54 0.54 0.54 0.55 -0.03 26 5 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 0.84 -0.02 26 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.19 -0.03 27 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.53 -0.11 23 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 1.99 -0.09 25 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.52 -0.04 32 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.02 -0.02 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.52 -0.02 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.01 -0.01 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.50 -0.01 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.95 -0.06 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.64 -0.02 26 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.94 -0.04 26 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.27 -0.03 26 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.62 -0.08 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.10 -0.07 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.56 -0.01 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.04 -0.01 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.53 -0.01 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.01 -0.01 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.52 -0.02 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.98 -0.03 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 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 28 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 60 0
29JUN26 10.50 P 0.13 0.13 0.13 0.10 -0.01 25 9 1,262 -9
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 -0.02 25 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 -0.03 25 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.01 -0.03 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.34 -0.04 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.14 -0.03 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 -0.03 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.06 -0.01 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.53 -0.02 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.01 -0.02 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.52 -0.02 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.00 -0.01 39 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 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -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 0.14 -0.01 26 0 2,025 0
29SEP26 10.50 P 0.25 0.25 0.25 0.23 -0.01 26 2 87 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 -0.03 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 -0.03 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.90 -0.05 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.05 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.71 -0.05 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.15 -0.06 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.61 -0.06 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.09 -0.06 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.58 -0.06 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 -0.06 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 0.00 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 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 0.31 -0.01 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.07 -0.02 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.62 -0.07 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.01 -0.03 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.04 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.79 -0.04 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 -0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.12 -0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 -0.06 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 -0.06 33 0 0 0
TOTAL PUT 328 18,358 -72
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$ 5.66
26FEB26 2.90 C 0.00 0.00 0.00 2.77 +0.12 158 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.67 +0.16 150 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.57 +0.16 143 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.47 +0.11 136 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.37 +0.16 129 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.27 +0.15 122 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.17 +0.11 116 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.07 +0.16 109 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.97 +0.16 103 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.87 +0.16 97 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.77 +0.15 91 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.67 +0.16 86 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.57 +0.15 80 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.47 +0.16 74 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.37 +0.16 69 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.27 +0.15 64 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 1.17 +0.15 59 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 1.07 +0.15 54 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.97 +0.15 49 0 300 0
26FEB26 4.80 C 0.00 0.00 0.00 0.87 +0.15 44 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.77 +0.15 39 0 878 0
26FEB26 5.00 C 0.00 0.00 0.00 0.68 +0.16 43 0 1,456 0
26FEB26 5.25 C 0.32 0.43 0.32 0.43 +0.13 29 23 902 -21
26FEB26 5.50 C 0.14 0.22 0.14 0.22 +0.09 27 70 2,598 -35
26FEB26 5.75 C 0.05 0.10 0.05 0.09 +0.05 28 184 2,044 -130
26FEB26 6.00 C 0.03 0.03 0.03 0.03 +0.02 30 110 961 +90
26FEB26 6.25 C 0.01 0.01 0.01 0.01 0.00 32 14 147 -7
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.08 +0.12 107 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.98 +0.17 102 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.88 +0.16 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.68 +0.14 87 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.58 +0.16 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.48 +0.12 78 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.27 +0.15 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 2.17 +0.11 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 2.08 +0.13 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.98 +0.11 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.88 +0.17 54 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.78 +0.16 51 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.68 +0.12 47 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.58 +0.15 44 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.49 +0.12 49 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.39 +0.13 46 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.29 +0.13 42 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 1.18 +0.12 31 0 1,990 0
30MAR26 4.60 C 0.00 0.00 0.00 1.09 +0.13 36 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.99 +0.16 32 0 3,936 0
30MAR26 4.80 C 0.78 0.78 0.78 0.89 +0.14 29 30 2,819 -30
30MAR26 4.90 C 0.78 0.78 0.78 0.80 +0.14 30 1 4,449 0
30MAR26 5.00 C 0.00 0.00 0.00 0.71 +0.14 30 0 1,898 0
30MAR26 5.25 C 0.48 0.52 0.47 0.50 +0.12 28 64 863 -4
30MAR26 5.50 C 0.31 0.35 0.31 0.33 +0.09 29 124 934 -78
30MAR26 5.75 C 0.16 0.22 0.16 0.21 +0.06 30 166 722 +70
30MAR26 6.00 C 0.10 0.14 0.10 0.13 +0.05 31 709 2,117 -399
30MAR26 6.25 C 0.08 0.08 0.08 0.07 +0.03 31 1,394 855 +329
30MAR26 6.50 C 0.05 0.05 0.05 0.04 +0.02 32 2 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.29 +0.16 56 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.19 +0.13 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.09 +0.12 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.99 +0.11 47 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.89 +0.16 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.79 +0.15 41 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.69 +0.13 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.60 +0.16 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.50 +0.13 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.40 +0.14 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.30 +0.14 33 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.21 +0.15 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.11 +0.15 31 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 1.02 +0.16 31 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.93 +0.17 31 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.84 +0.14 30 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.75 +0.13 29 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.56 +0.12 29 0 5,634 0
29APR26 5.50 C 0.38 0.38 0.38 0.39 +0.09 28 11 2,020 -11
29APR26 5.75 C 0.27 0.27 0.27 0.27 +0.07 28 100 250 0
29APR26 6.00 C 0.19 0.20 0.19 0.18 +0.05 29 155 552 0
29APR26 6.25 C 0.10 0.13 0.10 0.11 +0.03 28 93 213 +78
29APR26 6.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 60 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 50 0
29APR26 7.25 C 0.03 0.03 0.03 0.02 +0.01 32 100 100 +100
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.80 +0.12 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.71 +0.15 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.60 +0.16 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.51 +0.13 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.41 +0.15 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.31 +0.15 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.22 +0.16 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.13 +0.15 29 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 1.03 +0.16 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.95 +0.11 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.86 +0.14 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.78 +0.13 27 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.60 +0.12 27 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.44 +0.09 27 0 130 0
28MAY26 5.75 C 0.31 0.31 0.31 0.32 +0.07 28 6 144 +6
28MAY26 6.00 C 0.22 0.22 0.22 0.23 +0.06 28 10 201 +10
28MAY26 6.25 C 0.00 0.00 0.00 0.16 +0.05 29 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 36 50 50 +50
29JUN26 2.80 C 0.00 0.00 0.00 2.90 +0.17 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.79 +0.12 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.69 +0.15 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.59 +0.13 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.50 +0.14 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.39 +0.16 33 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.30 +0.17 46 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.21 +0.15 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.10 +0.13 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.01 +0.13 44 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.91 +0.18 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.80 +0.12 32 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.71 +0.15 36 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.62 +0.15 37 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.51 +0.13 31 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.41 +0.14 28 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.32 +0.16 30 0 613 0
29JUN26 4.50 C 1.16 1.22 1.16 1.23 +0.17 30 11 302 -10
29JUN26 4.60 C 0.00 0.00 0.00 1.14 +0.15 29 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 1.05 +0.13 29 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.96 +0.12 28 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.88 +0.14 28 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.80 +0.12 28 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.62 +0.12 28 0 2,081 0
29JUN26 5.50 C 0.00 0.00 0.00 0.47 +0.10 28 0 3,544 0
29JUN26 5.75 C 0.32 0.33 0.32 0.34 +0.08 28 15 155 0
29JUN26 6.00 C 0.25 0.25 0.25 0.24 +0.07 27 14 358 0
29JUN26 6.25 C 0.18 0.18 0.18 0.16 +0.05 27 24 345 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 692 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.02 27 0 570 0
29JUN26 7.00 C 0.08 0.08 0.08 0.05 +0.02 28 70 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.90 +0.17 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.80 +0.13 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.70 +0.16 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.59 +0.13 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.50 +0.14 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.39 +0.16 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.30 +0.17 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.21 +0.15 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.11 +0.14 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.01 +0.13 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.91 +0.15 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.81 +0.13 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.71 +0.15 31 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.62 +0.15 32 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.51 +0.13 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.42 +0.14 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 +0.14 25 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.24 +0.17 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 +0.15 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 +0.13 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 +0.12 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 +0.13 26 0 600 0
29SEP26 5.00 C 0.83 0.83 0.83 0.83 +0.13 26 5 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.10 26 0 485 0
29SEP26 5.50 C 0.51 0.51 0.51 0.52 +0.09 26 30 1,901 0
29SEP26 5.75 C 0.41 0.41 0.41 0.41 +0.08 27 1,530 1,589 +1,530
29SEP26 6.00 C 0.00 0.00 0.00 0.32 +0.06 27 0 51 0
29SEP26 6.25 C 0.22 0.22 0.22 0.25 +0.05 27 3 9 +3
29SEP26 6.50 C 0.18 0.19 0.18 0.20 +0.05 28 36 29 +24
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.61 +0.15 46 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.50 +0.14 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.40 +0.16 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.30 +0.17 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.21 +0.15 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.11 +0.14 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.01 +0.13 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.91 +0.15 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.81 +0.13 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.71 +0.14 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.62 +0.14 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.52 +0.14 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 +0.13 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 +0.14 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 +0.12 24 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 +0.12 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.13 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 +0.12 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 +0.10 23 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 +0.10 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 +0.09 25 0 854 0
30DEC26 5.50 C 0.58 0.58 0.58 0.58 +0.07 25 490 515 +419
30DEC26 5.75 C 0.44 0.44 0.44 0.47 +0.06 25 3 85 0
30DEC26 6.00 C 0.34 0.34 0.34 0.38 +0.05 25 5 132 +5
30DEC26 6.25 C 0.29 0.29 0.29 0.31 +0.05 25 3 43 +3
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.05 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.03 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
TOTAL CALL 5,655 95,664 +1,992
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 569 0
26FEB26 4.90 P 0.01 0.01 0.01 0.01 0.00 45 60 525 +60
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 40 30 4,106 +30
26FEB26 5.25 P 0.02 0.02 0.01 0.01 -0.02 27 213 1,897 +35
26FEB26 5.50 P 0.09 0.09 0.05 0.06 -0.05 28 901 896 +625
26FEB26 5.75 P 0.25 0.25 0.16 0.18 -0.10 29 222 250 +220
26FEB26 6.00 P 0.39 0.39 0.39 0.37 -0.14 31 20 30 +20
26FEB26 6.25 P 0.00 0.00 0.00 0.60 -0.15 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.84 -0.15 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.09 -0.16 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.34 -0.15 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.59 -0.18 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.09 -0.18 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.59 -0.21 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 789 0
30MAR26 4.60 P 0.01 0.01 0.01 0.01 0.00 33 350 1,495 +65
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,306 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 -0.02 28 10 2,330 -10
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.02 29 0 414 0
30MAR26 5.00 P 0.04 0.04 0.03 0.03 -0.02 29 484 1,455 +359
30MAR26 5.25 P 0.09 0.09 0.06 0.07 -0.04 28 1,846 2,294 +1,573
30MAR26 5.50 P 0.18 0.18 0.15 0.15 -0.07 28 465 569 +367
30MAR26 5.75 P 0.33 0.33 0.27 0.28 -0.09 29 104 132 +102
30MAR26 6.00 P 0.00 0.00 0.00 0.45 -0.11 31 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.66 -0.12 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 -0.14 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 -0.15 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.36 -0.16 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.59 -0.18 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.09 -0.18 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.59 -0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 31 6 194 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 28 30 513 +30
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 28 0 619 0
29APR26 4.90 P 0.04 0.04 0.04 0.04 -0.02 28 10 925 0
29APR26 5.00 P 0.06 0.06 0.05 0.06 -0.02 28 210 597 +200
29APR26 5.25 P 0.13 0.13 0.13 0.11 -0.04 27 1 376 +1
29APR26 5.50 P 0.20 0.20 0.20 0.20 -0.07 28 1 2,003 0
29APR26 5.75 P 0.31 0.31 0.31 0.33 -0.09 28 10 10 +10
29APR26 6.00 P 0.00 0.00 0.00 0.49 -0.11 29 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.69 -0.12 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.90 -0.12 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.12 -0.15 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.36 -0.16 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.60 -0.17 35 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.84 -0.21 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.09 -0.18 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.59 -0.21 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 P 0.01 0.01 0.01 0.01 -0.01 26 100 100 +100
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.02 28 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.03 27 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 135 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 -0.04 28 0 848 0
28MAY26 5.50 P 0.25 0.25 0.25 0.24 -0.07 27 10 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.38 -0.08 29 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.73 -0.10 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.15 -0.14 32 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.39 -0.13 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.62 -0.15 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.85 -0.20 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.10 -0.17 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.60 -0.20 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 181 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 32 50 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 965 0
29JUN26 4.10 P 0.01 0.01 0.01 0.01 0.00 26 30 1,005 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 996 0
29JUN26 4.30 P 0.03 0.03 0.03 0.02 -0.01 26 5 1,355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,207 0
29JUN26 4.70 P 0.06 0.06 0.06 0.07 -0.01 27 7 1,212 +7
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.03 25 0 510 0
29JUN26 4.90 P 0.10 0.10 0.10 0.11 -0.03 26 5 553 +5
29JUN26 5.00 P 0.13 0.13 0.13 0.14 -0.03 27 21 3,780 -21
29JUN26 5.25 P 0.22 0.22 0.22 0.22 -0.05 26 28 1,127 0
29JUN26 5.50 P 0.36 0.36 0.31 0.33 -0.06 26 14 184 +8
29JUN26 5.75 P 0.48 0.48 0.44 0.47 -0.08 26 49 210 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.63 -0.13 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 -0.10 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 -0.12 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 -0.14 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.48 -0.13 26 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.71 -0.12 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.94 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.19 -0.14 22 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.91 -0.15 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 800 0
29SEP26 3.90 P 0.03 0.03 0.03 0.02 -0.01 27 1 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 490 0
29SEP26 4.10 P 0.04 0.04 0.04 0.04 -0.01 28 8 156 -8
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.02 27 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.03 27 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.04 27 0 348 0
29SEP26 4.80 P 0.17 0.17 0.17 0.16 -0.03 27 8 2,246 0
29SEP26 4.90 P 0.17 0.17 0.17 0.19 -0.04 27 25 653 0
29SEP26 5.00 P 0.23 0.23 0.22 0.22 -0.05 27 20 329 +20
29SEP26 5.25 P 0.00 0.00 0.00 0.32 -0.06 27 0 1,558 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.07 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 -0.08 28 1,500 1,500 +1,500
29SEP26 6.00 P 0.00 0.00 0.00 0.76 -0.09 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 -0.10 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 -0.11 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 -0.12 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 -0.13 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.14 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.04 -0.14 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 -0.14 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.16 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 -0.18 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.98 -0.16 36 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 27 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 26 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 26 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.02 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 143 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.03 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.03 26 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.04 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.05 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.06 26 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.07 26 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.09 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 -0.10 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.11 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 -0.12 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.13 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.14 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 -0.14 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 -0.14 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 -0.12 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 -0.16 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 -0.16 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.99 -0.17 34 0 0 0
TOTAL PUT 6,854 124,710 +5,328
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$ 38.20
26FEB26 22.00 C 0.00 0.00 0.00 16.22 -0.79 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.22 -0.78 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.23 -0.78 85 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.23 -0.77 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.23 -0.79 66 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.23 -0.77 55 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.23 -0.78 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.21 -0.81 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.23 -0.78 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.23 -0.80 0 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.22 -0.95 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.26 -0.74 38 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.29 -0.76 36 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.36 -0.74 35 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 2.50 -0.69 34 0 77 0
26FEB26 37.00 C 0.00 0.00 0.00 1.78 -0.60 35 0 83 0
26FEB26 38.00 C 1.18 1.19 1.15 1.15 -0.54 34 18 218 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.74 -0.42 35 0 801 0
26FEB26 40.00 C 0.00 0.00 0.00 0.42 -0.33 35 0 862 0
26FEB26 41.00 C 0.41 0.41 0.25 0.22 -0.25 35 25 854 -15
26FEB26 42.00 C 0.17 0.17 0.17 0.11 -0.16 35 3 177 0
26FEB26 43.00 C 0.12 0.12 0.12 0.05 -0.10 35 3 532 -3
26FEB26 44.00 C 0.10 0.10 0.10 0.03 -0.05 37 15 202 -15
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 22.76 -0.78 89 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.24 -0.81 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.15 -0.80 157 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.23 -0.85 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.74 -0.81 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.26 -0.80 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.74 -0.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.27 -0.80 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.77 -0.80 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.26 -0.80 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.27 -0.82 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.22 -0.86 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.22 -0.78 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.29 -0.81 47 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 13.29 -0.72 38 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.30 -0.80 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.28 -0.87 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.34 -0.70 43 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.34 -0.79 38 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.23 -0.81 0 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.65 -0.59 49 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.56 -0.86 40 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.65 -0.86 38 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.82 -0.82 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.19 -0.35 41 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.40 -0.65 38 0 224 0
30MAR26 37.00 C 2.72 2.72 2.72 2.80 -0.47 38 15 255 +15
30MAR26 38.00 C 2.23 2.27 2.23 2.25 -0.47 38 50 293 +33
30MAR26 39.00 C 1.81 1.81 1.81 1.81 -0.39 38 26 398 +17
30MAR26 40.00 C 1.40 1.40 1.40 1.45 -0.33 39 6 585 0
30MAR26 41.00 C 1.22 1.22 1.13 1.12 -0.31 39 35 502 +30
30MAR26 42.00 C 1.07 1.07 0.84 0.86 -0.26 39 39 115 -21
30MAR26 43.00 C 0.00 0.00 0.00 0.64 -0.22 39 0 117 0
30MAR26 44.00 C 0.56 0.56 0.56 0.48 -0.17 39 100 131 -40
30MAR26 45.00 C 0.44 0.46 0.44 0.35 -0.14 39 147 280 +147
30MAR26 46.00 C 0.43 0.43 0.37 0.25 -0.11 38 20 72 +20
30MAR26 47.00 C 0.29 0.29 0.29 0.18 -0.09 38 1 29 -1
30MAR26 48.00 C 0.25 0.25 0.24 0.13 -0.06 39 5 12 -3
30MAR26 49.00 C 0.20 0.20 0.20 0.09 -0.05 38 3 66 +3
29APR26 26.00 C 0.00 0.00 0.00 12.40 -0.80 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.40 -0.87 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.44 -1.05 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.34 -0.87 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.62 -0.93 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.65 -0.59 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.69 -0.84 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.02 -0.61 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.45 -0.63 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.46 -0.78 35 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 3.95 -0.41 38 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.37 -0.48 38 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 2.88 -0.42 38 0 705 0
29APR26 39.00 C 2.45 2.45 2.44 2.44 -0.39 38 43 607 0
29APR26 40.00 C 0.00 0.00 0.00 2.07 -0.34 39 0 340 0
29APR26 41.00 C 0.00 0.00 0.00 1.71 -0.34 39 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 1.40 -0.30 38 0 87 0
29APR26 43.00 C 0.00 0.00 0.00 1.14 -0.26 38 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.92 -0.23 38 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.74 -0.20 38 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.59 -0.17 38 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.47 -0.14 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.37 -0.12 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.29 -0.10 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.74 -0.73 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.98 -0.60 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.76 -1.04 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.25 -0.62 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.25 -0.78 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.56 -0.74 36 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.18 -0.41 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.41 -0.53 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.81 -0.48 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.35 -0.42 38 0 30 0
28MAY26 39.00 C 3.08 3.09 3.08 2.92 -0.38 38 34 90 -13
28MAY26 40.00 C 2.56 2.56 2.48 2.52 -0.36 38 32 66 +21
28MAY26 41.00 C 0.00 0.00 0.00 2.19 -0.32 38 0 129 0
28MAY26 42.00 C 0.00 0.00 0.00 1.90 -0.29 39 0 86 0
28MAY26 43.00 C 1.86 1.86 1.86 1.63 -0.27 39 15 139 +15
28MAY26 44.00 C 1.62 1.62 1.46 1.38 -0.24 39 30 60 +30
28MAY26 45.00 C 0.00 0.00 0.00 1.16 -0.21 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.97 -0.19 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.81 -0.17 39 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.68 -0.14 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.56 -0.13 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.86 -0.82 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.39 -0.77 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.80 -0.90 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.27 -1.14 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.11 -0.60 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.39 -0.81 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.40 -0.87 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.41 -0.85 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.32 -0.91 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.29 -0.96 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.43 -0.58 20 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.56 -0.76 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.86 -0.79 49 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.62 -0.87 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.79 -0.74 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.98 -0.66 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.07 -0.73 38 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.32 -0.61 38 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.59 -0.61 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.94 -0.55 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.18 -0.62 37 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.66 -0.51 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.22 -0.48 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.63 -0.44 38 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.20 -0.41 39 0 549 0
29JUN26 40.00 C 2.74 2.74 2.74 2.82 -0.37 39 4 94 +4
29JUN26 41.00 C 0.00 0.00 0.00 2.45 -0.35 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.13 -0.30 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.83 -0.28 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.58 -0.24 39 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 -0.23 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.19 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.97 -0.19 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.84 -0.14 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 -0.17 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.50 -0.77 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.41 -0.88 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.50 -0.74 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.45 -0.91 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.50 -0.87 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.58 -0.86 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.86 -0.79 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.80 -0.85 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.09 -0.69 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.23 -0.79 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.56 -0.64 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.63 -0.54 36 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.18 -0.57 39 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.75 -0.38 41 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.88 -0.63 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.47 -0.52 39 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.97 -0.28 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.53 -0.43 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 4.13 -0.40 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.76 -0.37 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 -0.35 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.09 -0.36 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 -0.32 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.52 -0.31 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.27 -0.28 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.05 -0.25 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 -0.26 39 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.22 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.20 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.58 -0.71 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.61 -0.71 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.73 -0.63 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.80 -0.66 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.73 -0.83 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.01 -0.69 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.06 -0.87 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.55 -0.57 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.78 -0.61 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.07 -0.56 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.28 -0.71 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.84 -0.53 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 -0.64 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.82 -0.40 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 -0.58 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.76 -0.53 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 -0.40 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 -0.42 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 4.65 -0.40 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.31 -0.37 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 -0.35 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 -0.36 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.41 -0.32 39 0 0 0
30DEC26 45.00 C 3.31 3.31 3.30 3.14 -0.33 39 26 32 +17
30DEC26 46.00 C 0.00 0.00 0.00 2.87 -0.33 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.66 -0.27 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 -0.27 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 -0.27 39 0 0 0
TOTAL CALL 695 29,477 +242
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 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 72 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 37 0 273 0
26FEB26 34.00 P 0.08 0.08 0.08 0.05 +0.01 35 2 196 0
26FEB26 35.00 P 0.16 0.16 0.16 0.12 +0.02 35 15 281 +4
26FEB26 36.00 P 0.27 0.27 0.27 0.26 +0.04 34 3 341 0
26FEB26 37.00 P 0.45 0.45 0.45 0.51 +0.09 34 10 239 +10
26FEB26 38.00 P 0.67 1.03 0.67 0.95 +0.20 35 59 158 -6
26FEB26 39.00 P 1.48 1.48 1.48 1.50 +0.31 35 15 237 +15
26FEB26 40.00 P 2.34 2.34 2.34 2.24 +0.47 37 15 846 -15
26FEB26 41.00 P 0.00 0.00 0.00 2.98 +0.41 34 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 3.87 +0.54 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.82 +0.62 34 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.86 +0.71 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.00 +0.91 63 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.83 +0.73 51 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.06 +0.98 80 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.09 +1.01 88 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.86 +0.78 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 39 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.22 +0.05 39 0 192 0
30MAR26 33.00 P 0.31 0.37 0.30 0.35 +0.06 39 90 267 -8
30MAR26 34.00 P 0.55 0.55 0.55 0.52 +0.09 38 12 256 -10
30MAR26 35.00 P 0.00 0.00 0.00 0.75 +0.12 38 0 208 0
30MAR26 36.00 P 1.10 1.10 1.10 1.11 +0.21 39 2 259 0
30MAR26 37.00 P 0.00 0.00 0.00 1.45 +0.22 38 0 269 0
30MAR26 38.00 P 0.00 0.00 0.00 1.94 +0.30 38 0 218 0
30MAR26 39.00 P 2.48 2.52 2.48 2.54 +0.39 39 29 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 3.18 +0.45 40 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 3.83 +0.54 39 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 4.62 +0.53 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.44 +0.79 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.30 +0.87 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.24 +0.81 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.07 +0.75 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.06 +0.83 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.09 +0.84 51 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 10.88 +0.70 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.32 +0.04 38 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.64 +0.09 37 0 45 0
29APR26 34.00 P 0.00 0.00 0.00 0.88 +0.12 37 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.17 +0.16 37 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.52 +0.19 37 0 166 0
29APR26 37.00 P 0.00 0.00 0.00 1.95 +0.25 37 0 351 0
29APR26 38.00 P 0.00 0.00 0.00 2.45 +0.30 38 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 3.01 +0.34 38 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 3.64 +0.39 38 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 4.33 +0.44 39 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.06 +0.41 39 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 5.88 +0.49 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.69 +0.61 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.55 +0.97 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.43 +0.69 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.35 +0.62 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.09 +0.72 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.25 +0.97 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.40 +0.06 38 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.72 +0.10 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.96 +0.13 38 0 15 0
28MAY26 34.00 P 0.00 0.00 0.00 1.23 +0.15 38 0 15 0
28MAY26 35.00 P 1.61 1.61 1.61 1.58 +0.19 38 15 30 +15
28MAY26 36.00 P 0.00 0.00 0.00 1.98 +0.23 38 0 30 0
28MAY26 37.00 P 2.32 2.32 2.32 2.43 +0.26 38 15 30 +15
28MAY26 38.00 P 2.98 2.98 2.91 2.93 +0.28 38 30 75 +15
28MAY26 39.00 P 0.00 0.00 0.00 3.50 +0.33 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.12 +0.36 39 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 4.81 +0.42 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.54 +0.47 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.28 +0.52 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.04 +0.53 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.87 +0.56 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.73 +0.62 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.35 +0.39 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.29 +0.46 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.38 +0.64 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.04 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 +0.05 38 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 +0.07 38 0 4 0
29JUN26 29.00 P 0.54 0.54 0.54 0.56 +0.07 38 1 2,301 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.74 +0.09 38 0 1,745 0
29JUN26 31.00 P 0.86 0.86 0.86 0.96 +0.13 38 1 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.21 +0.13 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.53 +0.17 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.88 +0.20 37 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.28 +0.22 37 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.73 +0.26 37 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.25 +0.30 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.78 +0.31 37 0 45 0
29JUN26 39.00 P 4.18 4.18 4.18 4.40 +0.37 38 15 75 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.05 +0.39 38 0 41 0
29JUN26 41.00 P 5.47 5.47 5.47 5.77 +0.45 38 15 208 +15
29JUN26 42.00 P 0.00 0.00 0.00 6.50 +0.30 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.36 +0.63 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.23 +0.75 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.95 +0.45 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.90 +1.12 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.61 +0.69 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.66 +0.90 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.23 +0.58 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 +0.05 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.08 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.69 +0.06 38 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.08 39 0 202 0
29SEP26 29.00 P 1.09 1.09 1.09 1.14 +0.13 39 1 101 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.36 +0.11 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.65 +0.14 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.98 +0.15 38 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.34 +0.18 38 0 47 0
29SEP26 34.00 P 0.00 0.00 0.00 2.75 +0.20 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.18 +0.22 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.66 +0.25 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 +0.29 38 0 3,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.76 +0.33 38 0 51 0
29SEP26 39.00 P 5.10 5.10 5.09 5.37 +0.36 38 34 17 +12
29SEP26 40.00 P 0.00 0.00 0.00 6.00 +0.38 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.68 +0.40 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.38 +0.43 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.94 +0.32 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.65 +0.30 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 +0.60 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.49 +0.59 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.38 +0.73 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.18 +0.66 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.06 +0.73 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 +0.07 39 0 15 0
30DEC26 27.00 P 1.07 1.07 1.07 1.10 +0.10 39 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.33 +0.11 38 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 +0.15 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.87 +0.08 38 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 +0.14 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.57 +0.17 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 +0.19 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.40 +0.20 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.87 +0.23 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 +0.28 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.91 +0.31 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.48 +0.31 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.08 +0.36 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.71 +0.37 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.36 +0.39 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.05 +0.43 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.74 +0.39 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.46 +0.41 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.22 +0.63 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.96 +0.45 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.86 +0.78 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.58 +0.55 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.58 +0.67 41 0 0 0
TOTAL PUT 380 36,357 +80
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$ 5.47
26FEB26 4.20 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.47 +0.01 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 16 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 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 +0.02 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30MAR26 5.50 C 0.16 0.16 0.16 0.16 +0.01 21 85 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 0.00 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 56 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.21 +0.03 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 0.00 20 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.83 +0.02 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 0.00 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 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 +0.03 26 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 +0.02 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.02 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 +0.02 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 +0.02 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 +0.02 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 0.00 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 0.00 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 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 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.33 +0.02 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 +0.03 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 +0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.03 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 +0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 17 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 1.34 +0.03 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.02 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.02 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 +0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 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 0.00 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 85 38,642 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 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 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.29 -0.01 21 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 -0.01 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 -0.01 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 -0.01 72 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 -0.01 80 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 -0.01 87 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 -0.01 95 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 -0.01 102 0 0 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 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,660 0
30MAR26 5.25 P 0.05 0.05 0.05 0.07 0.00 21 20 499 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.17 0.00 21 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 -0.03 19 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 -0.01 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 -0.01 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 -0.01 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 -0.01 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.79 -0.01 65 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 30 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 23 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 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 -0.01 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 -0.01 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 -0.01 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 -0.01 46 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 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 -0.02 18 0 40 0
28MAY26 5.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 -0.03 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 -0.01 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 -0.01 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 -0.01 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 -0.01 41 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 21 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 0.00 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.03 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.03 18 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 -0.01 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.01 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.01 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 -0.01 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 -0.01 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 -0.01 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 -0.01 42 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 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 0.04 -0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.01 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.02 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.02 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 -0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.52 -0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.02 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.02 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 -0.01 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
TOTAL PUT 20 11,764 +20
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$ 4.58
26FEB26 2.80 C 0.00 0.00 0.00 1.78 +0.14 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.68 +0.14 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.28 +0.14 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.19 +0.15 79 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.09 +0.15 72 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.99 +0.15 65 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.88 +0.14 0 0 0 0
26FEB26 3.80 C 0.75 0.82 0.75 0.79 +0.15 52 130 14 -116
26FEB26 3.90 C 0.74 0.74 0.74 0.70 +0.16 57 86 686 -50
26FEB26 4.00 C 0.00 0.00 0.00 0.59 +0.15 40 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.49 +0.14 34 0 216 0
26FEB26 4.20 C 0.00 0.00 0.00 0.40 +0.13 35 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.32 +0.12 37 0 332 0
26FEB26 4.40 C 0.21 0.22 0.21 0.24 +0.10 36 304 551 -302
26FEB26 4.50 C 0.00 0.00 0.00 0.17 +0.07 34 0 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 +0.07 38 0 35 0
26FEB26 4.70 C 0.08 0.08 0.08 0.09 +0.05 38 10 130 +10
26FEB26 4.80 C 0.08 0.09 0.08 0.06 +0.04 38 200 224 +200
26FEB26 4.90 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.40 +0.16 107 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.30 +0.15 101 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.20 +0.15 95 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.10 +0.15 89 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.00 +0.15 83 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.90 +0.15 78 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.80 +0.15 73 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.70 +0.15 68 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.61 +0.16 72 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.51 +0.16 67 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.41 +0.15 62 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.31 +0.15 58 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.21 +0.15 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.11 +0.15 49 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 1.01 +0.15 44 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.91 +0.14 40 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.79 +0.13 0 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.72 +0.15 36 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.61 +0.12 28 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.54 +0.12 33 0 140 0
30MAR26 4.20 C 0.41 0.41 0.41 0.46 +0.11 33 5 2,223 0
30MAR26 4.30 C 0.00 0.00 0.00 0.39 +0.10 33 0 340 0
30MAR26 4.40 C 0.35 0.35 0.30 0.33 +0.10 34 14 51 -14
30MAR26 4.50 C 0.00 0.00 0.00 0.27 +0.08 34 0 208 0
30MAR26 4.60 C 0.19 0.21 0.19 0.22 +0.06 34 70 45 +35
30MAR26 4.70 C 0.00 0.00 0.00 0.18 +0.06 34 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.15 +0.05 35 0 120 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 22 0
30MAR26 5.75 C 0.04 0.04 0.04 0.01 0.00 35 10 24 +4
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.72 +0.17 62 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.62 +0.16 58 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.52 +0.16 54 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.42 +0.16 50 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.32 +0.16 46 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.22 +0.16 42 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.12 +0.16 39 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.02 +0.16 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.93 +0.16 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.84 +0.15 35 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.75 +0.14 33 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.66 +0.12 32 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.58 +0.11 32 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.52 +0.11 34 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 +0.10 33 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.38 +0.08 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 +0.07 33 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 +0.07 33 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.24 +0.06 33 0 110 0
29APR26 4.80 C 0.22 0.22 0.21 0.21 +0.05 34 43 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 +0.04 34 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 250 0
29APR26 5.25 C 0.11 0.11 0.11 0.09 +0.03 34 24 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 6.00 C 0.05 0.05 0.05 0.02 +0.01 36 10 10 +10
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.24 +0.17 41 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.14 +0.18 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.05 +0.17 37 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.95 +0.16 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.86 +0.15 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.78 +0.14 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.70 +0.13 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.62 +0.12 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.56 +0.12 33 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.49 +0.10 32 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 +0.10 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 +0.08 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.32 +0.07 31 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.28 +0.06 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.24 +0.05 32 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.05 +0.18 64 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.95 +0.19 60 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.85 +0.19 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.75 +0.18 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.65 +0.18 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.55 +0.18 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.45 +0.18 42 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.35 +0.17 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.25 +0.17 36 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 +0.16 33 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.06 +0.16 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.97 +0.15 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 +0.14 30 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 +0.13 30 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.73 +0.13 31 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.66 +0.13 31 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 +0.12 31 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.53 +0.09 31 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 +0.09 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 +0.09 31 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 +0.08 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 +0.07 31 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 +0.07 32 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.06 32 0 110 0
29JUN26 5.00 C 0.24 0.24 0.24 0.22 +0.06 32 3 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.04 31 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.86 +0.18 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.76 +0.18 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.66 +0.18 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.56 +0.18 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.46 +0.19 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.36 +0.17 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.26 +0.17 33 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.17 +0.16 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.08 +0.15 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.14 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.90 +0.12 29 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.12 30 0 0 0
29SEP26 4.00 C 0.76 0.76 0.76 0.76 +0.11 30 10 10 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.70 +0.11 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 +0.10 31 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 +0.09 31 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.53 +0.09 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 +0.09 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.44 +0.09 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 +0.08 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 +0.08 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 +0.08 33 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.07 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.06 33 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.04 33 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.03 33 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.86 +0.18 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.76 +0.18 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.66 +0.18 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.56 +0.18 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 +0.18 34 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 +0.17 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 +0.16 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.17 +0.14 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 +0.13 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.00 +0.11 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 +0.10 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 +0.11 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 +0.09 28 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 +0.10 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.69 +0.09 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 +0.09 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 +0.08 30 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 +0.08 30 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.50 +0.08 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.07 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 +0.07 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.07 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.07 30 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.05 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 +0.04 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
TOTAL CALL 919 19,202 -213
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 38 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.02 -0.02 38 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.03 35 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.05 -0.05 34 0 10 0
26FEB26 4.50 P 0.08 0.08 0.05 0.09 -0.06 36 30 50 +25
26FEB26 4.60 P 0.00 0.00 0.00 0.14 -0.08 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.20 -0.10 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.28 -0.11 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.36 -0.12 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.45 -0.13 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.69 -0.14 53 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.93 -0.14 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.17 -0.15 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 -0.03 33 0 41 0
30MAR26 4.30 P 0.06 0.06 0.06 0.10 -0.04 34 20 43 +20
30MAR26 4.40 P 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
30MAR26 4.50 P 0.17 0.17 0.17 0.17 -0.07 33 10 10 +10
30MAR26 4.60 P 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.29 -0.08 35 0 30 0
30MAR26 4.80 P 0.35 0.35 0.35 0.36 -0.09 36 30 30 +30
30MAR26 4.90 P 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.51 -0.10 38 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.72 -0.13 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.96 -0.13 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.18 -0.15 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.68 -0.14 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 -0.02 33 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 -0.02 32 0 260 0
29APR26 4.00 P 0.05 0.05 0.05 0.06 -0.03 32 10 330 -10
29APR26 4.10 P 0.00 0.00 0.00 0.08 -0.04 32 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.11 -0.04 33 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.14 -0.05 32 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.18 -0.06 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.22 -0.08 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.28 -0.07 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.33 -0.09 33 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.40 -0.10 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.47 -0.11 34 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.53 -0.13 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.75 -0.12 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.97 -0.14 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.20 -0.15 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.43 -0.16 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 -0.16 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.92 -0.17 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.13 -0.05 31 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.16 -0.06 30 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.20 -0.06 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.30 -0.08 31 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.37 -0.09 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.43 -0.10 32 0 240 0
28MAY26 4.90 P 0.00 0.00 0.00 0.50 -0.10 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.57 -0.11 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.77 -0.12 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.99 -0.12 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 -0.14 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 -0.15 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 -0.16 38 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.92 -0.17 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 32 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 32 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 31 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.02 30 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 30 0 144 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.03 30 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 -0.05 31 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.06 31 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.28 -0.08 30 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.08 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 -0.09 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 -0.07 31 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 -0.09 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 -0.09 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 -0.10 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 -0.11 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.23 -0.13 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 -0.15 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 -0.16 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.16 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.01 32 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 -0.02 31 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 -0.02 32 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.02 32 0 56 0
29SEP26 4.00 P 0.20 0.20 0.20 0.21 -0.03 32 4 225 -4
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.05 32 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.06 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 -0.05 32 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.08 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.07 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.08 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.07 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.07 34 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 -0.09 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 -0.11 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.11 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.12 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.12 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 -0.13 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 31 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.02 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.02 31 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.03 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.03 30 0 5 0
30DEC26 4.00 P 0.26 0.26 0.26 0.25 -0.05 30 8 141 -8
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 -0.06 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 -0.06 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 -0.06 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.06 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.07 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.07 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.09 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 -0.10 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 -0.10 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.11 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 -0.12 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.12 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.13 36 0 0 0
TOTAL PUT 112 16,579 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.76
26FEB26 19.00 C 0.00 0.00 0.00 12.77 -0.25 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.28 -0.25 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.77 -0.25 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.08 +0.05 153 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.77 -0.25 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.76 -0.26 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.79 -0.25 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.79 -0.24 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.80 -0.38 37 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 3.81 -0.25 33 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 2.85 -0.33 31 0 905 0
26FEB26 30.00 C 1.90 1.97 1.90 1.94 -0.25 29 30 1,433 -15
26FEB26 31.00 C 1.21 1.38 1.17 1.18 -0.26 29 45 1,131 -40
26FEB26 32.00 C 0.70 0.76 0.65 0.65 -0.20 30 15 390 0
26FEB26 33.00 C 0.47 0.47 0.47 0.32 -0.13 30 3 1,030 +3
26FEB26 34.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 1,021 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 351 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.34 -0.22 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.82 -0.23 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.34 -0.22 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.03 -0.04 93 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.51 -0.06 86 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.84 -0.23 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.08 +0.01 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.85 -0.23 43 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.86 -0.32 41 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.86 -0.24 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.90 -0.19 37 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.79 -0.42 0 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.13 -0.25 41 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.23 -0.12 38 2 443 -2
30MAR26 29.00 C 0.00 0.00 0.00 3.40 -0.12 36 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 2.56 -0.22 32 0 368 0
30MAR26 31.00 C 2.08 2.08 2.08 1.94 -0.22 33 40 755 0
30MAR26 32.00 C 0.00 0.00 0.00 1.44 -0.20 33 0 412 0
30MAR26 33.00 C 1.09 1.09 1.05 1.05 -0.17 33 32 694 -13
30MAR26 34.00 C 0.78 0.78 0.78 0.74 -0.12 33 15 3,739 0
30MAR26 35.00 C 0.00 0.00 0.00 0.50 -0.10 33 2 1,567 0
30MAR26 36.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 1,610 0
30MAR26 37.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 171 0
30MAR26 38.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 161 0
30MAR26 39.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 13.03 -0.08 69 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.51 -0.11 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.88 -0.24 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.08 +0.01 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.89 -0.26 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.94 -0.24 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.95 -0.27 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.01 -0.08 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.09 -0.25 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.21 -0.23 33 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.42 -0.35 33 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.63 -0.36 32 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 2.96 -0.22 32 0 1,539 0
29APR26 31.00 C 0.00 0.00 0.00 2.38 -0.21 32 0 612 0
29APR26 32.00 C 1.90 1.90 1.90 1.90 -0.22 33 10 207 0
29APR26 33.00 C 1.53 1.53 1.50 1.50 -0.18 33 11 1,160 +9
29APR26 34.00 C 0.00 0.00 0.00 1.16 -0.14 33 0 728 0
29APR26 35.00 C 0.00 0.00 0.00 0.87 -0.12 33 0 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.65 -0.10 33 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.47 -0.08 33 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 0.34 -0.06 33 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.08 -0.11 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.09 -0.15 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.97 -0.28 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.31 -0.11 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.07 -0.32 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.40 -0.30 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.28 -0.22 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.65 -0.39 32 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.96 -0.32 33 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.30 -0.22 32 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.75 -0.23 33 0 240 0
28MAY26 32.00 C 0.00 0.00 0.00 2.27 -0.19 33 0 130 0
28MAY26 33.00 C 0.00 0.00 0.00 1.87 -0.17 33 0 129 0
28MAY26 34.00 C 0.00 0.00 0.00 1.52 -0.13 33 0 127 0
28MAY26 35.00 C 0.00 0.00 0.00 1.20 -0.12 33 0 84 0
28MAY26 36.00 C 0.00 0.00 0.00 0.95 -0.09 33 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.74 -0.08 33 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.57 -0.07 33 0 90 0
28MAY26 39.00 C 0.00 0.00 0.00 0.43 -0.06 33 0 19 0
28MAY26 40.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.93 -0.57 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.59 -0.37 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.03 -0.32 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.53 -0.24 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.01 -0.20 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.08 -0.22 45 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.09 -0.23 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.06 -0.29 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.31 -0.11 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.34 -0.34 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.40 -0.30 35 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.55 -0.41 33 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.80 -0.24 33 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.01 -0.45 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.62 -0.10 35 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 3.04 -0.18 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.49 -0.18 34 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 2.08 -0.17 34 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 1.72 -0.14 34 0 320 0
29JUN26 35.00 C 0.00 0.00 0.00 1.40 -0.12 34 0 70 0
29JUN26 36.00 C 1.24 1.24 1.24 1.13 -0.11 34 1 96 +1
29JUN26 37.00 C 1.11 1.11 1.11 0.91 -0.09 34 30 85 +30
29JUN26 38.00 C 0.00 0.00 0.00 0.73 -0.07 34 0 60 0
29JUN26 39.00 C 0.74 0.74 0.74 0.58 -0.06 34 60 60 +48
29JUN26 40.00 C 0.66 0.66 0.66 0.45 -0.06 34 30 74 +20
29JUN26 41.00 C 0.52 0.52 0.52 0.35 -0.05 34 30 40 +30
29JUN26 42.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 13.06 -0.29 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.53 -0.24 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.06 -0.36 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.08 -0.22 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.10 -0.22 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.13 -0.23 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.31 -0.15 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.48 -0.22 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.63 -0.21 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.93 -0.03 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.24 -0.11 35 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.56 -0.03 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.99 -0.22 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.43 -0.18 33 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.98 -0.19 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.60 -0.16 33 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.26 -0.15 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.96 -0.14 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.70 -0.13 34 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.47 -0.11 34 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -0.11 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.07 -0.09 34 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 -0.09 34 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.77 -0.07 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.09 -0.26 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.61 -0.16 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.10 -0.32 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.19 -0.14 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.25 -0.11 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.30 -0.19 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.40 -0.07 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.60 -0.10 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.84 -0.21 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.18 -0.16 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.50 -0.25 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.98 -0.17 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.46 -0.14 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.01 -0.18 33 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.60 -0.17 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.22 -0.16 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.88 -0.18 33 0 0 0
30DEC26 35.00 C 2.76 2.76 2.76 2.58 -0.14 34 5 73 +5
30DEC26 36.00 C 0.00 0.00 0.00 2.31 -0.13 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 -0.11 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.11 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.62 -0.11 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.43 -0.09 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.27 -0.09 34 0 0 0
TOTAL CALL 361 31,809 +76
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 37 0 869 0
26FEB26 28.00 P 0.03 0.03 0.03 0.02 0.00 33 10 3,129 -10
26FEB26 29.00 P 0.08 0.08 0.08 0.05 0.00 30 6 644 -6
26FEB26 30.00 P 0.14 0.15 0.14 0.16 0.00 30 32 812 0
26FEB26 31.00 P 0.50 0.50 0.37 0.41 +0.03 30 114 722 +35
26FEB26 32.00 P 0.00 0.00 0.00 0.87 +0.09 30 0 191 0
26FEB26 33.00 P 0.00 0.00 0.00 1.55 +0.16 31 0 100 0
26FEB26 34.00 P 2.21 2.21 2.21 2.27 +0.11 23 15 120 +15
26FEB26 35.00 P 0.00 0.00 0.00 3.29 +0.14 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.34 +0.30 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.24 +0.22 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.24 +0.22 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.24 +0.22 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.24 +0.21 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.24 -0.03 0 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 33 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 0.00 0.00 0.00 0.06 -0.01 33 0 390 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 0.00 33 0 1,507 0
30MAR26 28.00 P 0.23 0.24 0.23 0.24 +0.01 33 25 931 0
30MAR26 29.00 P 0.40 0.40 0.40 0.42 +0.01 32 43 549 +8
30MAR26 30.00 P 0.68 0.68 0.68 0.71 +0.04 33 15 1,036 +15
30MAR26 31.00 P 1.04 1.04 1.01 1.08 +0.06 33 29 237 +29
30MAR26 32.00 P 1.49 1.60 1.49 1.58 +0.10 33 82 474 0
30MAR26 33.00 P 2.05 2.05 2.05 2.19 +0.12 33 15 102 0
30MAR26 34.00 P 0.00 0.00 0.00 2.94 +0.18 35 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.70 +0.33 35 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.60 +0.18 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.35 +0.33 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.29 +0.15 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.26 +0.02 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.27 +0.22 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.24 -0.03 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.39 +0.36 54 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 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 0.00 33 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 0.00 33 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 0.00 32 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 0.00 32 0 709 0
29APR26 28.00 P 0.00 0.00 0.00 0.47 +0.01 32 0 1,369 0
29APR26 29.00 P 0.69 0.69 0.69 0.70 +0.01 32 1 842 +1
29APR26 30.00 P 1.00 1.02 1.00 1.03 +0.04 32 15 1,163 +15
29APR26 31.00 P 1.46 1.46 1.46 1.44 +0.07 32 15 330 +15
29APR26 32.00 P 1.96 1.96 1.96 1.96 +0.12 33 1 51 +1
29APR26 33.00 P 0.00 0.00 0.00 2.57 +0.15 33 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.24 +0.13 34 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.99 +0.21 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.82 +0.40 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.37 -0.17 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.53 +0.20 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.43 +0.07 36 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.47 +0.26 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.33 +0.06 38 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 0.00 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 0.19 +0.01 33 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 15 0
28MAY26 27.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.95 +0.03 32 0 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.30 +0.05 32 0 30 0
28MAY26 31.00 P 0.00 0.00 0.00 1.75 +0.10 32 0 220 0
28MAY26 32.00 P 2.26 2.26 2.26 2.26 +0.12 33 6 120 0
28MAY26 33.00 P 0.00 0.00 0.00 2.87 +0.12 33 0 117 0
28MAY26 34.00 P 3.41 3.41 3.40 3.54 +0.15 34 21 122 +15
28MAY26 35.00 P 0.00 0.00 0.00 4.05 +0.02 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.08 +0.44 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.90 +0.17 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.77 +0.23 37 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.58 +0.22 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.52 +0.11 37 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.36 +0.02 35 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 33 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 34 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 0.13 +0.01 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.02 34 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.46 +0.02 33 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.66 +0.03 33 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.04 33 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.23 +0.04 33 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.61 +0.05 33 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.05 +0.07 33 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 2.58 +0.11 33 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 3.17 +0.12 33 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 3.82 +0.14 34 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.55 +0.25 34 0 71 0
29JUN26 35.00 P 0.00 0.00 0.00 5.25 +0.30 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.20 +0.30 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.04 +0.58 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.52 +0.04 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.59 +0.12 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.72 +0.51 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.60 +0.54 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.32 +0.48 35 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 0.33 +0.01 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 0.00 33 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.01 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 +0.02 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 +0.04 33 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.43 +0.04 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.05 33 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.24 +0.07 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.72 +0.08 33 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.25 +0.09 33 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +0.12 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.47 +0.13 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.14 +0.16 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.98 +0.40 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.50 0.00 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.47 +0.46 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 -0.04 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.03 +0.30 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.80 +0.11 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.77 +0.08 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.68 +0.17 36 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.01 33 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 0.00 33 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.03 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.03 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 +0.03 33 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.03 33 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 +0.08 33 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 +0.07 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 +0.08 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 3.74 +0.09 33 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 +0.10 33 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.94 +0.11 33 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.15 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 +0.13 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.02 +0.24 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.77 -0.05 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.55 +0.12 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.34 +0.07 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.21 +0.10 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.10 +0.21 35 0 0 0
TOTAL PUT 450 30,992 +133
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$ 17.93
26FEB26 12.50 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.45 +0.19 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.95 +0.19 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.44 +0.18 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.95 +0.16 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.43 +0.19 0 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 0.94 +0.15 0 0 183 0
26FEB26 17.50 C 0.44 0.44 0.44 0.51 +0.12 15 1 193 0
26FEB26 18.00 C 0.14 0.26 0.11 0.20 +0.08 15 100 729 +1
26FEB26 18.50 C 0.06 0.09 0.06 0.05 +0.02 15 75 556 -25
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 16 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 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 86 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.98 +0.19 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.99 +0.14 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.45 +0.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.48 +0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.01 +0.18 19 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.58 +0.14 22 0 0 0
30MAR26 17.00 C 1.19 1.28 1.19 1.15 +0.11 20 8 450 -8
30MAR26 17.50 C 0.00 0.00 0.00 0.82 +0.11 21 0 315 0
30MAR26 18.00 C 0.58 0.58 0.58 0.53 +0.08 20 4 452 -2
30MAR26 18.50 C 0.37 0.40 0.35 0.33 +0.06 21 65 472 +58
30MAR26 19.00 C 0.19 0.19 0.19 0.19 +0.04 21 18 326 +15
30MAR26 19.50 C 0.11 0.11 0.11 0.11 +0.03 21 10 230 +10
30MAR26 20.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.61 +0.27 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.16 +0.29 53 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.51 +0.06 21 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.04 +0.10 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.57 +0.23 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.05 +0.12 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.57 +0.18 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.13 +0.20 22 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.67 +0.17 20 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.29 +0.12 20 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.97 +0.12 20 0 28 0
29APR26 18.00 C 0.72 0.72 0.72 0.68 +0.08 20 1 233 +1
29APR26 18.50 C 0.00 0.00 0.00 0.47 +0.07 20 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.32 +0.06 20 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.20 +0.04 20 0 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.61 +0.27 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.16 +0.29 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.54 +0.09 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.09 +0.15 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.65 +0.30 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.11 +0.18 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.63 +0.13 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.13 +0.11 17 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.76 +0.12 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.39 +0.12 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.09 +0.11 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.82 +0.09 20 0 25 0
28MAY26 18.50 C 0.62 0.62 0.62 0.61 +0.09 20 1 16 +1
28MAY26 19.00 C 0.00 0.00 0.00 0.44 +0.07 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 10 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.61 +0.23 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.16 +0.27 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.55 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.09 +0.15 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.65 +0.27 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.14 +0.21 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.67 +0.17 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 +0.12 21 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.76 +0.11 18 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.39 +0.08 18 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 +0.14 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.88 +0.12 21 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 +0.10 20 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 +0.08 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.06 20 0 64 0
29JUN26 20.00 C 0.32 0.32 0.32 0.23 +0.05 20 3 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.61 +0.23 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.16 +0.27 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.56 +0.11 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.09 +0.15 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.65 +0.26 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.23 +0.26 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.69 +0.17 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 +0.17 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.98 +0.24 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 +0.16 21 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 +0.12 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 +0.12 21 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.87 +0.10 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +0.08 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 +0.08 22 0 57 0
29SEP26 20.00 C 0.45 0.45 0.45 0.45 +0.07 22 2 65 +2
29SEP26 21.00 C 0.33 0.33 0.33 0.29 +0.07 22 4 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.04 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 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 5.61 +0.23 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 +0.27 32 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.57 +0.12 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 +0.22 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.65 +0.24 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 +0.25 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 +0.17 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 +0.14 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 +0.12 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 +0.11 20 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 +0.10 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 +0.08 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 +0.07 20 0 15 0
30DEC26 19.00 C 0.77 0.77 0.77 0.85 +0.07 21 5 46 +5
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.05 21 0 6 0
30DEC26 20.00 C 0.60 0.60 0.60 0.58 +0.05 21 2 47 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.03 21 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 15 0
30DEC26 25.00 C 0.15 0.15 0.15 0.07 0.00 21 5 15 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
TOTAL CALL 304 11,667 +65
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 688 0
26FEB26 17.50 P 0.12 0.12 0.05 0.08 -0.03 17 64 428 -41
26FEB26 18.00 P 0.25 0.25 0.18 0.27 -0.09 17 86 513 +11
26FEB26 18.50 P 0.00 0.00 0.00 0.63 -0.14 18 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.10 -0.19 23 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.59 -0.20 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.09 -0.20 35 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.08 -0.18 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.08 -0.23 53 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.08 -0.23 63 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.08 -0.23 72 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.25 -0.06 123 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.07 -0.24 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.07 -0.19 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.07 -0.24 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 0.00 23 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 87 0
30MAR26 16.50 P 0.09 0.09 0.09 0.09 -0.02 21 15 148 0
30MAR26 17.00 P 0.15 0.17 0.15 0.18 -0.03 21 11 322 -5
30MAR26 17.50 P 0.34 0.34 0.27 0.33 -0.05 21 82 497 +34
30MAR26 18.00 P 0.51 0.52 0.51 0.56 -0.06 21 15 288 +5
30MAR26 18.50 P 0.96 0.96 0.96 0.86 -0.10 21 12 191 +12
30MAR26 19.00 P 0.00 0.00 0.00 1.25 -0.06 23 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.66 -0.16 23 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 2.12 -0.21 24 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.08 -0.23 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.08 -0.23 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.08 -0.23 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.08 -0.23 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.25 -0.06 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.07 -0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.08 -0.22 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.07 -0.24 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.07 -0.19 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.07 -0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 32 0
29APR26 16.00 P 0.08 0.08 0.08 0.08 -0.02 20 10 90 +10
29APR26 16.50 P 0.00 0.00 0.00 0.15 -0.02 20 0 118 0
29APR26 17.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 104 0
29APR26 17.50 P 0.38 0.40 0.38 0.43 -0.05 20 2 87 0
29APR26 18.00 P 0.00 0.00 0.00 0.66 -0.07 20 0 256 0
29APR26 18.50 P 0.00 0.00 0.00 0.96 -0.07 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.31 -0.14 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.73 -0.14 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.18 -0.17 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.09 -0.22 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.08 -0.23 28 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.08 -0.23 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.08 -0.37 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.25 -0.06 56 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.21 -0.03 20 0 879 0
28MAY26 17.00 P 0.00 0.00 0.00 0.33 -0.05 19 0 1,600 0
28MAY26 17.50 P 0.47 0.47 0.47 0.51 -0.06 19 3 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.75 -0.07 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.03 -0.11 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.40 -0.05 21 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 1.80 -0.14 22 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.20 -0.18 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.10 -0.21 22 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.08 -0.23 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.08 -0.23 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.08 -0.37 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.25 -0.06 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 21 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.31 -0.04 20 0 53 0
29JUN26 16.50 P 0.41 0.41 0.41 0.47 -0.04 20 3 51 +3
29JUN26 17.00 P 0.00 0.00 0.00 0.66 -0.07 19 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 0.91 -0.08 19 0 58 0
29JUN26 18.00 P 1.18 1.18 1.10 1.20 -0.10 19 6 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.52 -0.11 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.89 -0.12 19 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.29 -0.15 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.74 -0.10 19 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.65 -0.16 18 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.58 -0.18 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.50 -0.22 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 -0.22 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.56 -0.12 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.47 -0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.44 -0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.55 -0.16 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.54 -0.18 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.48 -0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 -0.02 22 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.80 -0.03 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 -0.03 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.30 -0.04 23 0 91 0
29SEP26 18.00 P 1.65 1.65 1.58 1.59 -0.05 23 17 48 +17
29SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.07 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 -0.07 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.09 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 -0.10 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.93 -0.14 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 -0.16 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 -0.11 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.77 -0.22 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.72 -0.24 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.69 -0.23 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.66 -0.23 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.65 -0.22 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.03 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.04 21 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.05 21 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.07 21 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.08 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.14 -0.08 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.10 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 -0.11 22 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.12 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 -0.13 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.73 -0.14 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 -0.15 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.97 -0.17 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.88 -0.18 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 -0.21 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.79 -0.22 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.75 -0.25 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.71 -0.21 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.68 -0.26 32 0 0 0
TOTAL PUT 326 11,457 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.05
26FEB26 9.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.06 -0.04 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.06 -0.05 0 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.58 -0.04 13 0 0 0
26FEB26 15.00 C 0.20 0.20 0.20 0.20 -0.04 14 1 18 +1
26FEB26 15.50 C 0.05 0.05 0.04 0.04 -0.01 15 14 373 -12
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 18 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.30 -0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.83 -0.14 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.58 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.06 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.59 -0.02 39 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 -0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.06 -0.12 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.12 -0.04 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.70 -0.04 14 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.39 -0.03 15 0 846 0
30MAR26 15.50 C 0.20 0.20 0.20 0.20 -0.01 16 4 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 17 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 27 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.61 -0.11 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.11 -0.05 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.11 0.00 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.07 -0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.63 -0.04 9 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.18 -0.04 13 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.81 -0.03 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.51 -0.02 16 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.01 16 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 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 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.63 -0.09 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.31 -0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.11 0.00 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.60 -0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.67 -0.03 11 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.26 -0.03 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.90 -0.03 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.61 -0.03 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 -0.02 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.34 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.82 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.63 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.18 -0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.73 -0.05 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.34 -0.05 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.00 -0.05 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.71 -0.06 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 -0.05 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 -0.03 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.04 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 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 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.82 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.63 -0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.34 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.11 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.66 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.33 -0.05 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.00 +0.02 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.05 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.01 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.04 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 19 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 5.65 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.41 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 -0.04 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.88 -0.04 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 -0.12 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 -0.04 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 -0.03 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.02 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 19 2,887 -11
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.02 0.00 15 0 34 0
26FEB26 15.00 P 0.14 0.14 0.14 0.14 0.00 14 3 109 +3
26FEB26 15.50 P 0.00 0.00 0.00 0.49 +0.03 16 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.96 +0.03 20 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.46 +0.04 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.96 +0.04 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.46 +0.04 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.96 +0.03 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.46 +0.05 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.96 +0.05 61 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.46 +0.05 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.96 +0.05 72 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.96 +0.05 82 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.96 +0.04 91 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.96 +0.05 100 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 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 55 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 36 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 0.00 16 0 12 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 16 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 0.13 0.00 16 0 277 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 +0.01 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.62 +0.03 17 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.02 +0.03 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.49 +0.05 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.47 -0.01 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.97 -0.03 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.46 +0.05 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.96 +0.05 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.53 +0.11 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.96 +0.04 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.96 +0.05 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.96 +0.04 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.96 +0.04 61 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 0.00 16 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.01 16 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.41 +0.02 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.70 +0.03 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.07 +0.03 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.52 +0.08 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.00 +0.04 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.51 +0.03 27 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.98 -0.02 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.55 +0.04 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.96 +0.03 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.53 +0.11 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.96 +0.03 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.97 +0.04 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.97 +0.04 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.97 +0.05 53 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 0.00 16 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 0.48 +0.01 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.12 +0.02 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.54 +0.03 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.02 +0.04 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.51 +0.03 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.99 -0.01 25 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.55 +0.04 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.97 +0.02 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.53 +0.11 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.96 +0.03 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.99 +0.06 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.97 +0.02 43 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 0.02 -0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.34 -0.01 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.01 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 -0.01 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.18 0.00 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 +0.01 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.03 +0.02 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.51 +0.03 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.99 -0.01 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.55 +0.04 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.97 +0.02 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.53 +0.09 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.96 +0.03 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.99 +0.05 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 +0.02 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 -0.06 43 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 0.13 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 0.00 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.34 0.00 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 +0.01 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.02 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.57 +0.03 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 +0.04 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.55 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.03 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.53 +0.09 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 +0.03 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.99 +0.05 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 +0.03 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 -0.05 37 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 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 +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 0.82 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.01 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.01 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 +0.02 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 +0.02 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 +0.02 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.03 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.02 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 +0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.13 +0.03 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 +0.03 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.10 +0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 +0.02 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 +0.04 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.98 -0.05 30 0 0 0
TOTAL PUT 3 2,192 +3
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$ 44.02
26FEB26 29.00 C 0.00 0.00 0.00 15.05 -0.28 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.05 -0.28 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.20 -0.14 106 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.20 -0.14 98 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.19 -0.15 89 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.19 -0.11 81 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.22 -0.12 76 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 8.24 -0.07 71 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 7.27 -0.05 65 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 6.12 -0.23 43 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 5.07 -0.29 26 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 4.22 -0.11 39 0 536 0
26FEB26 41.00 C 0.00 0.00 0.00 3.17 -0.18 28 0 1,241 0
26FEB26 42.00 C 2.47 2.58 2.28 2.31 -0.20 27 17 599 -15
26FEB26 43.00 C 1.75 1.75 1.58 1.56 -0.28 27 21 298 +19
26FEB26 44.00 C 1.24 1.24 1.10 0.99 -0.20 27 30 391 -15
26FEB26 45.00 C 0.80 0.80 0.55 0.59 -0.18 28 74 1,283 -9
26FEB26 46.00 C 0.55 0.55 0.42 0.31 -0.13 28 30 274 -2
26FEB26 47.00 C 0.25 0.25 0.25 0.15 -0.08 28 29 289 -14
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 126 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 110 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 0.00 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.46 +0.11 142 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.23 -0.15 111 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.24 -0.12 105 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.24 -0.51 99 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.36 +0.01 105 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.25 -0.09 88 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.03 -0.75 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.28 -0.12 80 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.28 -0.14 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.12 -0.26 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.26 -0.52 62 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.29 -0.52 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.30 -0.14 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.32 -0.12 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.34 -0.10 49 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 9.35 -0.10 45 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.37 -0.07 41 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.39 -0.09 37 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.36 -0.45 32 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.54 -0.11 33 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.76 -0.04 34 0 808 0
30MAR26 41.00 C 0.00 0.00 0.00 3.97 -0.03 33 2 250 0
30MAR26 42.00 C 0.00 0.00 0.00 3.24 -0.10 32 0 520 0
30MAR26 43.00 C 2.78 2.78 2.78 2.54 -0.17 30 15 143 -13
30MAR26 44.00 C 2.24 2.24 1.94 2.01 -0.18 30 50 357 0
30MAR26 45.00 C 1.72 1.72 1.54 1.58 -0.19 31 127 402 +28
30MAR26 46.00 C 1.40 1.45 1.40 1.22 -0.17 31 15 632 0
30MAR26 47.00 C 0.00 0.00 0.00 0.91 -0.15 31 0 180 0
30MAR26 48.00 C 0.76 0.76 0.76 0.67 -0.12 31 20 166 +20
30MAR26 49.00 C 0.00 0.00 0.00 0.48 -0.10 31 0 108 0
30MAR26 50.00 C 0.00 0.00 0.00 0.34 -0.08 31 0 29 0
30MAR26 52.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 25 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.55 -0.23 60 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.29 -0.52 42 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.45 -0.07 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.37 -0.17 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.34 -0.17 34 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.35 -0.38 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.37 -0.25 29 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.60 -0.17 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.63 -0.23 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.92 +0.02 32 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.90 -0.34 27 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.20 -0.44 28 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.64 -0.22 29 0 476 0
29APR26 43.00 C 3.26 3.26 3.26 3.10 -0.16 30 12 712 0
29APR26 44.00 C 0.00 0.00 0.00 2.60 -0.15 30 0 707 0
29APR26 45.00 C 0.00 0.00 0.00 2.17 -0.13 31 0 126 0
29APR26 46.00 C 0.00 0.00 0.00 1.77 -0.15 31 0 163 0
29APR26 47.00 C 0.00 0.00 0.00 1.43 -0.17 31 0 67 0
29APR26 48.00 C 0.00 0.00 0.00 1.14 -0.15 30 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.90 -0.13 30 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.70 -0.11 30 0 46 0
29APR26 52.50 C 0.00 0.00 0.00 0.36 -0.08 30 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.45 -0.16 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.51 -0.03 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.34 -0.17 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.66 -0.13 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.74 -0.03 33 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.75 -0.25 30 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.11 -0.08 33 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.95 -0.64 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.23 -0.26 27 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.57 -0.34 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.08 -0.19 29 0 122 0
28MAY26 43.00 C 0.00 0.00 0.00 3.53 -0.15 30 0 159 0
28MAY26 44.00 C 3.17 3.17 3.16 3.04 -0.14 30 22 146 0
28MAY26 45.00 C 0.00 0.00 0.00 2.59 -0.15 30 0 127 0
28MAY26 46.00 C 0.00 0.00 0.00 2.21 -0.13 30 0 45 0
28MAY26 47.00 C 1.98 1.98 1.98 1.84 -0.17 30 15 105 +15
28MAY26 48.00 C 0.00 0.00 0.00 1.53 -0.15 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 1.26 -0.14 30 0 48 0
28MAY26 50.00 C 1.30 1.30 1.30 1.03 -0.12 30 6 30 +6
28MAY26 52.50 C 0.00 0.00 0.00 0.61 -0.08 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.30 -0.22 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.50 -0.40 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.24 -0.51 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.36 -0.26 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.25 -0.48 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.08 -0.70 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.43 -0.34 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.58 -0.25 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.60 -0.40 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.55 -0.24 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.33 -0.48 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.45 -0.16 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.51 -0.36 31 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.74 +0.20 35 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.66 -0.36 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.74 -0.36 29 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.89 -0.39 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.11 -0.08 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.18 -0.41 27 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.68 -0.19 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.93 -0.29 29 0 225 0
29JUN26 42.00 C 4.50 4.56 4.50 4.44 -0.02 30 5 216 -5
29JUN26 43.00 C 0.00 0.00 0.00 3.85 -0.17 30 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 3.29 -0.18 29 0 3,353 0
29JUN26 45.00 C 0.00 0.00 0.00 2.86 -0.16 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.44 -0.19 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 2.08 -0.18 29 0 207 0
29JUN26 48.00 C 1.88 1.88 1.88 1.74 -0.18 29 15 130 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.46 -0.17 29 0 66 0
29JUN26 50.00 C 1.70 1.70 1.70 1.22 -0.13 29 4 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.76 -0.10 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 -0.08 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.26 -0.06 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.22 -0.56 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.43 -0.34 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.58 -0.25 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.60 -0.40 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.55 -0.28 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.53 -0.37 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.45 -0.44 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.56 -0.43 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.87 -0.15 32 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.79 -0.39 28 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.76 -0.55 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.14 -0.35 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.51 -0.25 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.79 -0.05 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.35 -0.01 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.38 -0.35 28 0 162 0
29SEP26 42.00 C 4.95 4.95 4.93 4.88 -0.30 28 7 253 -7
29SEP26 43.00 C 0.00 0.00 0.00 4.47 -0.15 29 0 197 0
29SEP26 44.00 C 3.91 3.91 3.91 4.01 -0.17 29 17 37 -12
29SEP26 45.00 C 3.48 3.48 3.48 3.61 -0.16 30 10 138 0
29SEP26 46.00 C 0.00 0.00 0.00 3.24 -0.15 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 -0.17 30 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.56 -0.15 30 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.26 -0.14 30 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 -0.12 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 -0.10 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 -0.05 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.60 -0.40 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.55 -0.28 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.53 -0.37 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.53 -0.42 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.73 -0.32 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.87 -0.28 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.04 -0.26 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.30 -0.23 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.48 -0.24 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.82 -0.25 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.21 -0.22 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.63 -0.22 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.08 -0.20 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.58 -0.20 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 5.09 -0.20 28 2 35 +2
30DEC26 44.00 C 0.00 0.00 0.00 4.66 -0.19 28 0 212 0
30DEC26 45.00 C 4.46 4.46 4.11 4.25 -0.18 28 22 104 0
30DEC26 46.00 C 4.00 4.00 3.68 3.87 -0.16 29 10 36 +6
30DEC26 47.00 C 0.00 0.00 0.00 3.52 -0.17 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 3.18 -0.16 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 -0.14 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.63 -0.13 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.10 -0.11 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.67 -0.10 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.24 -0.07 29 0 0 0
TOTAL CALL 577 22,336 +19
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.04 0.04 0.01 -0.01 28 1 1,231 0
26FEB26 40.00 P 0.05 0.06 0.05 0.04 0.00 28 45 798 -2
26FEB26 41.00 P 0.10 0.10 0.09 0.10 -0.01 27 50 342 -10
26FEB26 42.00 P 0.22 0.25 0.22 0.24 +0.01 27 86 431 -71
26FEB26 43.00 P 0.38 0.51 0.38 0.49 0.00 27 106 328 +38
26FEB26 44.00 P 0.82 0.82 0.78 0.93 +0.04 28 54 420 +15
26FEB26 45.00 P 1.58 1.58 1.55 1.53 +0.09 28 35 69 +26
26FEB26 46.00 P 2.04 2.28 2.04 2.29 +0.15 29 47 29 +13
26FEB26 47.00 P 0.00 0.00 0.00 3.09 +0.12 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.01 +0.13 27 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.98 +0.15 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.98 +0.28 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.48 +0.22 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.98 +0.23 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.48 +0.21 0 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 79 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 70 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 39 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 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 31 0 181 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 0.00 31 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.17 0.00 30 0 737 0
30MAR26 39.00 P 0.24 0.24 0.24 0.28 0.00 30 5 420 0
30MAR26 40.00 P 0.35 0.43 0.35 0.45 +0.02 30 23 677 0
30MAR26 41.00 P 0.61 0.61 0.61 0.67 +0.02 30 10 415 0
30MAR26 42.00 P 0.00 0.00 0.00 0.96 +0.03 30 0 880 0
30MAR26 43.00 P 1.32 1.32 1.32 1.35 +0.01 30 3 309 -3
30MAR26 44.00 P 1.82 1.82 1.82 1.84 +0.04 30 15 303 0
30MAR26 45.00 P 0.00 0.00 0.00 2.42 +0.07 31 0 60 0
30MAR26 46.00 P 3.06 3.06 3.06 3.05 +0.07 31 15 215 0
30MAR26 47.00 P 0.00 0.00 0.00 3.72 +0.03 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.49 +0.03 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.32 +0.04 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.18 +0.04 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.52 +0.06 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.03 +0.26 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.48 +0.21 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 0.00 31 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.17 0.00 30 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 0.00 30 0 70 0
29APR26 39.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 223 0
29APR26 40.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 407 0
29APR26 41.00 P 0.00 0.00 0.00 1.05 +0.03 30 0 502 0
29APR26 42.00 P 0.00 0.00 0.00 1.38 +0.04 29 0 569 0
29APR26 43.00 P 0.00 0.00 0.00 1.78 +0.03 29 0 691 0
29APR26 44.00 P 0.00 0.00 0.00 2.28 +0.04 30 0 645 0
29APR26 45.00 P 0.00 0.00 0.00 2.85 +0.06 30 0 75 0
29APR26 46.00 P 3.49 3.49 3.49 3.49 +0.08 30 15 21 +15
29APR26 47.00 P 0.00 0.00 0.00 4.12 +0.05 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.00 +0.18 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.63 +0.03 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.37 -0.08 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.82 +0.15 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.12 +0.21 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.55 +0.25 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 0.00 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 0.00 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.20 0.00 30 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.57 +0.01 29 0 132 0
28MAY26 39.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 52 0
28MAY26 40.00 P 0.99 0.99 0.99 1.02 +0.02 29 15 314 -15
28MAY26 41.00 P 0.00 0.00 0.00 1.33 +0.03 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.70 +0.05 29 0 388 0
28MAY26 43.00 P 0.00 0.00 0.00 2.12 +0.03 29 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 2.62 +0.05 29 0 169 0
28MAY26 45.00 P 0.00 0.00 0.00 3.19 +0.07 29 0 45 0
28MAY26 46.00 P 3.80 3.81 3.80 3.81 +0.08 30 37 52 +22
28MAY26 47.00 P 0.00 0.00 0.00 4.57 +0.12 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.30 +0.20 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.07 +0.17 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.69 +0.03 30 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.82 +0.05 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.41 +0.38 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.90 +0.51 42 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 0.00 0.00 0.00 0.02 0.00 30 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 0.00 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 0.00 29 0 149 0
29JUN26 36.00 P 0.52 0.52 0.52 0.51 -0.02 28 2 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.69 0.00 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.92 +0.01 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.19 +0.02 28 0 59 0
29JUN26 40.00 P 1.48 1.48 1.48 1.49 +0.01 28 1 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.87 +0.03 28 0 96 0
29JUN26 42.00 P 2.27 2.27 2.27 2.29 +0.05 28 15 36 +13
29JUN26 43.00 P 0.00 0.00 0.00 2.77 +0.05 28 0 113 0
29JUN26 44.00 P 0.00 0.00 0.00 3.33 +0.08 28 0 36 0
29JUN26 45.00 P 0.00 0.00 0.00 3.92 +0.08 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 4.57 +0.09 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.27 -0.04 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.91 -0.06 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.68 -0.06 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.58 +0.05 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.90 +0.30 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.19 +0.35 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.49 +0.34 36 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 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.49 +0.02 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.65 +0.04 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.84 +0.02 29 0 340 0
29SEP26 36.00 P 0.00 0.00 0.00 1.06 +0.03 29 0 99 0
29SEP26 37.00 P 0.00 0.00 0.00 1.28 +0.03 29 0 154 0
29SEP26 38.00 P 0.00 0.00 0.00 1.57 +0.04 29 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 +0.05 29 0 481 0
29SEP26 40.00 P 2.22 2.22 2.22 2.26 +0.05 29 6 38 +6
29SEP26 41.00 P 0.00 0.00 0.00 2.66 +0.07 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.12 +0.08 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.59 +0.06 28 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.14 +0.07 28 0 132 0
29SEP26 45.00 P 0.00 0.00 0.00 4.75 +0.08 29 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 5.39 +0.09 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.06 +0.10 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.87 +0.05 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.50 +0.04 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.19 -0.04 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.50 +0.25 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.30 -0.14 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.94 +0.31 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.29 0.00 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 +0.01 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.02 +0.02 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 +0.03 29 0 16 0
30DEC26 36.00 P 1.66 1.66 1.66 1.51 +0.03 29 6 52 -6
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.05 29 0 15 0
30DEC26 38.00 P 2.12 2.12 2.12 2.17 +0.05 30 6 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.57 +0.05 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.99 +0.05 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.44 +0.08 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.94 +0.08 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.44 +0.09 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.02 +0.11 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.60 +0.11 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.22 +0.12 30 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 6.88 +0.12 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.55 +0.13 31 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.28 +0.15 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.02 +0.16 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.98 +0.18 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.07 +0.21 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.26 +0.22 33 0 0 0
TOTAL PUT 598 30,906 +41
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$ 10.14
26FEB26 5.00 C 0.00 0.00 0.00 5.15 -0.34 146 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 4.90 -0.34 136 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.73 -0.26 206 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.40 -0.34 117 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.24 -0.25 186 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.90 -0.41 99 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.65 -0.34 91 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.47 -0.27 142 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.15 -0.40 75 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.90 -0.34 68 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 2.73 -0.34 115 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.47 -0.26 101 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.14 -0.35 0 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.90 -0.34 40 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.67 -0.32 55 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.42 -0.32 47 0 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.22 -0.34 55 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 1.00 -0.32 52 0 953 0
26FEB26 9.50 C 0.00 0.00 0.00 0.78 -0.30 47 0 1,769 0
26FEB26 9.75 C 0.00 0.00 0.00 0.61 -0.27 48 0 1,584 0
26FEB26 10.00 C 0.48 0.48 0.44 0.44 -0.25 45 51 1,909 -2
26FEB26 10.50 C 0.32 0.32 0.23 0.23 -0.17 47 140 4,081 +36
26FEB26 11.00 C 0.13 0.14 0.12 0.10 -0.12 46 315 5,084 +51
26FEB26 11.50 C 0.06 0.07 0.05 0.04 -0.06 46 206 1,492 -196
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.45 -0.34 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.36 -0.40 114 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.35 -0.24 173 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.23 -0.34 161 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.13 -0.26 157 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.03 -0.35 153 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.93 -0.34 149 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.76 -0.34 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.66 -0.34 90 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.57 -0.33 103 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.56 -0.24 145 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.34 -0.36 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.24 -0.36 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.22 -0.28 121 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.90 -0.35 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.74 -0.25 113 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.50 -0.33 108 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.24 -0.25 98 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.91 -0.40 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.74 -0.26 85 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.52 -0.24 86 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.26 -0.29 78 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.02 -0.31 74 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.73 -0.34 60 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.47 -0.34 52 0 507 0
30MAR26 8.00 C 2.42 2.42 2.42 2.27 -0.28 56 5 180 +5
30MAR26 8.25 C 0.00 0.00 0.00 2.03 -0.31 52 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.79 -0.34 48 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.62 -0.27 51 0 612 0
30MAR26 9.00 C 1.44 1.44 1.44 1.42 -0.30 50 7 1,549 -7
30MAR26 9.25 C 0.00 0.00 0.00 1.24 -0.31 49 0 1,150 0
30MAR26 9.50 C 1.13 1.13 1.13 1.10 -0.24 51 20 1,159 -1
30MAR26 9.75 C 0.94 0.94 0.94 0.93 -0.26 49 30 719 +30
30MAR26 10.00 C 0.84 0.84 0.81 0.80 -0.23 49 2 1,306 0
30MAR26 10.50 C 0.00 0.00 0.00 0.58 -0.19 50 0 1,028 0
30MAR26 11.00 C 0.43 0.43 0.43 0.42 -0.15 51 150 1,920 -150
30MAR26 11.50 C 0.30 0.30 0.29 0.29 -0.12 51 39 2,275 -39
30MAR26 12.00 C 0.23 0.23 0.21 0.19 -0.10 50 112 1,437 +101
30MAR26 12.50 C 0.15 0.15 0.15 0.13 -0.07 51 15 989 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.04 50 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 580 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 5.22 -0.28 90 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.96 -0.29 81 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.77 -0.25 92 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.54 -0.29 90 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.24 -0.27 74 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.03 -0.34 77 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.78 -0.23 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.52 -0.26 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.31 -0.24 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.07 -0.34 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.80 -0.28 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.53 -0.39 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.40 -0.28 56 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.19 -0.22 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.94 -0.31 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.71 -0.38 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.62 -0.22 52 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.46 -0.24 51 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.27 -0.25 49 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.13 -0.23 49 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 1.00 -0.23 49 0 1,839 0
29APR26 10.50 C 0.81 0.81 0.81 0.78 -0.19 49 94 641 -64
29APR26 11.00 C 0.64 0.64 0.64 0.61 -0.16 49 33 1,155 -30
29APR26 11.50 C 0.50 0.52 0.48 0.46 -0.15 49 635 938 +288
29APR26 12.00 C 0.39 0.39 0.39 0.34 -0.12 49 30 660 0
29APR26 12.50 C 0.28 0.28 0.28 0.25 -0.10 49 100 761 +45
29APR26 13.00 C 0.24 0.24 0.24 0.19 -0.07 49 30 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 -0.06 49 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 147 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.04 49 0 110 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 5.30 -0.28 93 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.96 -0.36 65 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.77 -0.25 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.54 -0.32 75 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.28 -0.39 68 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.03 -0.35 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.78 -0.37 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.58 -0.34 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.31 -0.39 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.07 -0.36 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.91 -0.33 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.59 -0.41 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.44 -0.36 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.23 -0.29 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.09 -0.26 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.93 -0.29 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.70 -0.34 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.61 -0.18 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.41 -0.30 48 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.29 -0.24 49 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.16 -0.23 48 0 0 0
28MAY26 10.50 C 0.97 0.97 0.94 0.94 -0.20 48 9 10 -3
28MAY26 11.00 C 0.00 0.00 0.00 0.76 -0.18 49 0 465 0
28MAY26 11.50 C 0.00 0.00 0.00 0.62 -0.15 49 0 200 0
28MAY26 12.00 C 0.53 0.53 0.53 0.49 -0.13 49 1 407 +1
28MAY26 12.50 C 0.45 0.45 0.45 0.38 -0.11 49 1 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.30 -0.09 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.23 -0.08 49 0 45 0
28MAY26 14.00 C 0.25 0.25 0.25 0.18 -0.06 49 30 60 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.30 -0.29 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.99 -0.34 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.77 -0.32 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.54 -0.39 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.32 -0.37 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.06 -0.32 63 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.86 -0.29 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.58 -0.34 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.32 -0.38 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.16 -0.30 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.96 -0.29 56 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.72 -0.28 52 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.46 -0.39 47 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.36 -0.30 52 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 -0.22 52 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.93 -0.29 47 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.85 -0.27 51 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.66 -0.23 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.53 -0.19 49 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.40 -0.22 49 0 122 0
29JUN26 10.00 C 1.33 1.33 1.29 1.27 -0.21 49 44 161 -2
29JUN26 10.50 C 1.12 1.12 1.12 1.07 -0.20 49 15 261 0
29JUN26 11.00 C 0.00 0.00 0.00 0.89 -0.17 49 0 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.73 -0.16 49 0 492 0
29JUN26 12.00 C 0.67 0.67 0.67 0.59 -0.14 49 1 49 -1
29JUN26 12.50 C 0.00 0.00 0.00 0.48 -0.12 49 0 225 0
29JUN26 13.00 C 0.47 0.47 0.46 0.39 -0.10 49 31 108 +4
29JUN26 13.50 C 0.39 0.39 0.39 0.31 -0.09 49 15 134 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 -0.07 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 5.30 -0.31 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.99 -0.34 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.77 -0.32 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.54 -0.39 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.32 -0.37 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.07 -0.39 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.86 -0.31 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.64 -0.30 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.47 -0.28 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.23 -0.32 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.05 -0.30 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.89 -0.30 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.70 -0.31 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.55 -0.29 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.38 -0.29 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.27 -0.29 50 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.09 -0.33 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.02 -0.25 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 -0.22 49 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 -0.25 48 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.65 -0.22 50 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 -0.20 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 -0.19 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 -0.17 49 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 0.95 -0.16 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 -0.15 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 -0.13 49 0 242 0
29SEP26 13.50 C 0.70 0.70 0.70 0.61 -0.13 49 1 5 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.11 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.10 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.09 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.08 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.07 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.30 -0.31 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.03 -0.30 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.81 -0.29 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.59 -0.34 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.38 -0.31 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.14 -0.32 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.97 -0.27 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.77 -0.29 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.54 -0.33 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.35 -0.32 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.16 -0.32 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.05 -0.26 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.88 -0.29 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.74 -0.33 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.60 -0.32 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 -0.33 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 -0.24 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.19 -0.25 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 -0.29 47 0 32 0
30DEC26 9.75 C 2.00 2.00 2.00 1.96 -0.26 47 3 8 +3
30DEC26 10.00 C 0.00 0.00 0.00 1.84 -0.26 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.68 -0.21 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 -0.18 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.36 -0.17 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 -0.16 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.12 -0.15 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.16 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.13 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.13 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 -0.10 49 0 0 0
TOTAL CALL 2,165 68,416 +115
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1,351 0
26FEB26 8.00 P 0.02 0.02 0.02 0.01 0.00 61 1 2,833 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 0.00 54 1 2,052 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,374 0
26FEB26 8.75 P 0.04 0.04 0.04 0.02 0.00 47 30 1,500 0
26FEB26 9.00 P 0.04 0.06 0.04 0.04 +0.01 47 13 2,114 +11
26FEB26 9.25 P 0.08 0.09 0.08 0.07 +0.02 46 193 1,555 -69
26FEB26 9.50 P 0.13 0.14 0.12 0.13 +0.05 47 376 2,399 -290
26FEB26 9.75 P 0.19 0.22 0.19 0.20 +0.07 47 229 1,086 -17
26FEB26 10.00 P 0.29 0.31 0.28 0.30 +0.10 47 164 2,275 -6
26FEB26 10.50 P 0.40 0.51 0.40 0.59 +0.18 48 32 779 +28
26FEB26 11.00 P 0.00 0.00 0.00 0.97 +0.25 50 0 142 0
26FEB26 11.50 P 0.00 0.00 0.00 1.43 +0.31 56 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 1.87 +0.34 48 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.43 +0.40 81 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.86 +0.34 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.44 +0.39 105 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.86 +0.34 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.44 +0.39 123 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.86 +0.31 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 124 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 575 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 1,307 0
30MAR26 8.25 P 0.11 0.12 0.11 0.10 +0.02 50 86 742 0
30MAR26 8.50 P 0.00 0.00 0.00 0.14 +0.03 50 0 801 0
30MAR26 8.75 P 0.19 0.19 0.19 0.19 +0.04 50 2 1,925 0
30MAR26 9.00 P 0.24 0.26 0.24 0.25 +0.05 50 65 2,427 -25
30MAR26 9.25 P 0.31 0.31 0.31 0.33 +0.07 50 3 706 -3
30MAR26 9.50 P 0.38 0.42 0.38 0.41 +0.08 50 15 1,415 0
30MAR26 9.75 P 0.50 0.52 0.50 0.51 +0.10 49 15 1,190 +5
30MAR26 10.00 P 0.61 0.63 0.61 0.63 +0.12 49 27 803 +2
30MAR26 10.50 P 0.81 0.90 0.81 0.90 +0.15 49 6 527 0
30MAR26 11.00 P 0.00 0.00 0.00 1.25 +0.20 51 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.63 +0.24 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.05 +0.24 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.47 +0.29 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.92 +0.25 51 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.44 +0.35 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.87 +0.31 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.44 +0.39 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.89 +0.34 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.36 +0.30 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.86 +0.29 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR26 5.75 P 0.02 0.02 0.02 0.01 0.00 57 32 32 +32
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 50 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 +0.02 49 0 352 0
29APR26 8.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 160 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 +0.03 49 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.25 +0.05 49 0 514 0
29APR26 8.75 P 0.33 0.33 0.33 0.32 +0.06 49 400 221 -229
29APR26 9.00 P 0.00 0.00 0.00 0.39 +0.07 49 0 508 0
29APR26 9.25 P 0.00 0.00 0.00 0.47 +0.08 49 0 1,429 0
29APR26 9.50 P 0.56 0.56 0.56 0.57 +0.10 48 200 1,471 +195
29APR26 9.75 P 0.66 0.67 0.66 0.68 +0.11 49 112 575 +112
29APR26 10.00 P 0.79 0.79 0.79 0.80 +0.12 48 5 436 0
29APR26 10.50 P 1.08 1.08 1.08 1.08 +0.15 49 5 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.41 +0.19 49 0 100 0
29APR26 11.50 P 0.00 0.00 0.00 1.78 +0.22 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.11 +0.15 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.63 +0.33 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.96 +0.21 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.45 +0.23 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.00 +0.32 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.44 +0.37 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.89 +0.34 53 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.02 48 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 +0.04 49 0 156 0
28MAY26 8.25 P 0.00 0.00 0.00 0.28 +0.04 49 0 79 0
28MAY26 8.50 P 0.00 0.00 0.00 0.35 +0.05 49 0 410 0
28MAY26 8.75 P 0.41 0.41 0.41 0.42 +0.06 48 100 133 +100
28MAY26 9.00 P 0.00 0.00 0.00 0.51 +0.08 49 0 400 0
28MAY26 9.25 P 0.00 0.00 0.00 0.60 +0.09 48 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.70 +0.10 48 0 94 0
28MAY26 9.75 P 0.82 0.82 0.82 0.82 +0.11 48 2 43 +2
28MAY26 10.00 P 0.00 0.00 0.00 0.94 +0.12 48 0 94 0
28MAY26 10.50 P 1.20 1.20 1.20 1.23 +0.16 49 45 58 +45
28MAY26 11.00 P 0.00 0.00 0.00 1.55 +0.18 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.90 +0.19 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.31 +0.25 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.64 +0.17 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.15 +0.33 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.52 +0.30 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.01 +0.32 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.48 +0.29 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.95 +0.26 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.43 +0.37 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.89 +0.25 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.37 +0.27 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.89 +0.31 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.01 48 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 804 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.03 49 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 +0.04 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.05 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 +0.06 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 +0.06 48 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 +0.07 48 0 308 0
29JUN26 9.00 P 0.64 0.64 0.64 0.65 +0.08 48 2 346 0
29JUN26 9.25 P 0.74 0.74 0.74 0.75 +0.09 47 2 123 +2
29JUN26 9.50 P 0.86 0.86 0.86 0.87 +0.11 48 50 325 +50
29JUN26 9.75 P 0.00 0.00 0.00 0.98 +0.11 47 0 244 0
29JUN26 10.00 P 0.00 0.00 0.00 1.12 +0.13 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 +0.16 48 0 608 0
29JUN26 11.00 P 1.65 1.65 1.65 1.74 +0.18 48 69 144 +69
29JUN26 11.50 P 2.00 2.00 2.00 2.10 +0.21 49 60 72 +60
29JUN26 12.00 P 0.00 0.00 0.00 2.48 +0.23 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.82 +0.20 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 +0.28 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.70 +0.32 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.18 +0.37 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.60 +0.28 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.10 +0.33 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.54 +0.35 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.02 +0.36 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.51 +0.32 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.99 +0.37 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.03 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.03 48 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.03 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.04 48 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 +0.04 48 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.07 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 +0.07 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.08 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 +0.08 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.05 +0.10 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 +0.10 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 +0.11 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.44 +0.12 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.14 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.06 +0.16 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 +0.18 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 +0.20 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.17 +0.26 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.24 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 +0.27 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 +0.28 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.91 +0.33 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.29 +0.26 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 +0.31 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.19 +0.34 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.02 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 +0.02 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.03 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.04 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.04 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.04 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.04 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.06 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.05 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.07 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.08 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.08 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.09 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.10 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.11 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 +0.11 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 +0.13 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.14 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.16 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 +0.17 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.05 +0.18 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 +0.18 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 +0.21 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 +0.23 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 +0.24 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 +0.23 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.49 +0.23 52 0 0 0
TOTAL PUT 2,342 67,988 +75
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$ 7.40
26FEB26 4.80 C 0.00 0.00 0.00 2.60 -0.18 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.50 -0.18 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.40 -0.17 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 -0.18 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.65 -0.17 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.40 -0.17 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 -0.17 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.90 -0.17 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.17 0 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 -0.16 15 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.22 -0.12 21 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.08 -0.09 20 0 700 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.03 23 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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 70 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.11 -0.16 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.02 -0.15 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.91 -0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.81 -0.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.71 -0.17 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.52 -0.16 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.42 -0.16 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.17 -0.16 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.91 -0.18 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.68 -0.15 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.42 -0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 -0.16 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.93 -0.17 20 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 -0.17 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 -0.14 22 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.34 -0.11 23 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 -0.09 23 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.06 24 0 229 0
30MAR26 8.00 C 0.08 0.08 0.08 0.07 -0.05 24 5 10,501 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.63 -0.17 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.53 -0.18 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.43 -0.17 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 -0.16 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 -0.20 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 -0.17 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.45 -0.16 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.22 -0.16 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 -0.16 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.74 -0.17 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.15 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.42 -0.10 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.09 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.04 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.43 -0.18 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.20 -0.17 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 -0.19 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.71 -0.17 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.48 -0.15 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.25 -0.15 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.02 -0.16 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.82 -0.15 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.63 -0.13 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.48 -0.08 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 -0.09 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 -0.16 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 -0.16 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 -0.17 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.16 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.16 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.17 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.15 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.16 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 -0.12 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.15 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.14 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.12 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.09 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.08 22 0 0 0
29JUN26 8.00 C 0.23 0.23 0.23 0.19 -0.07 21 20 121 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.75 -0.18 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 -0.17 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.16 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 -0.18 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.16 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.16 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.19 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.15 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 -0.16 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 -0.15 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.14 23 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.14 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.10 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.10 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.09 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.08 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.06 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 -0.17 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 -0.16 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 -0.18 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.16 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.16 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.19 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.15 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 -0.15 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 -0.14 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.13 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.12 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.11 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.11 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.09 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.08 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
TOTAL CALL 25 22,537 +25
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
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 0.00 100 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 +0.03 21 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.18 +0.08 21 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.38 +0.14 25 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 +0.17 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.87 +0.17 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.11 +0.16 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 +0.17 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 +0.16 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.87 +0.17 70 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.11 +0.16 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.38 +0.18 89 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
30MAR26 7.00 P 0.08 0.08 0.08 0.09 +0.03 24 30 5,417 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.05 23 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 +0.08 24 0 29 0
30MAR26 7.75 P 0.00 0.00 0.00 0.47 +0.11 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.13 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 +0.15 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.12 +0.15 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.37 +0.17 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 +0.17 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 +0.17 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.11 +0.16 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.38 +0.18 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.65 +0.20 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 +0.16 55 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 +0.04 23 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.23 +0.05 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.36 +0.08 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.52 +0.10 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.71 +0.12 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 +0.14 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 +0.14 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.37 +0.15 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.62 +0.17 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.87 +0.17 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.11 +0.16 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.38 +0.18 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 +0.05 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.27 +0.06 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.39 +0.07 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.56 +0.11 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 +0.12 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 +0.13 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.15 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.38 +0.14 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 +0.15 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.87 +0.17 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.11 +0.16 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.38 +0.18 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.04 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.05 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.06 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.08 21 0 200 0
29JUN26 7.75 P 0.59 0.59 0.59 0.65 +0.10 21 15 3 -15
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.12 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 +0.13 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.13 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 +0.14 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 +0.14 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.93 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 +0.16 14 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 +0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.02 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.06 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.08 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.08 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.11 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.12 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.12 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.13 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 +0.14 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 +0.15 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.16 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.16 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.15 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.03 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.04 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.05 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 +0.06 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.06 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.09 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.10 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.11 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.11 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 +0.12 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.14 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.14 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.15 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.15 22 0 0 0
TOTAL PUT 45 23,037 +15
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$ 4.90
26FEB26 4.00 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.60 0.00 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.14 0.00 20 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.08 0.00 20 0 314 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 1,462 0
26FEB26 5.25 C 0.01 0.01 0.01 0.01 0.00 25 10 986 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,533 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.82 0.00 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.53 0.00 22 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.44 0.00 22 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.36 0.00 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 -0.01 20 0 43 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.01 21 0 257 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 0.00 22 0 707 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 0.00 23 0 776 0
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 32 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 42 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 69 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 0.92 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 0.00 21 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 0.00 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 0.00 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 0.00 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 0.00 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.01 21 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 0.00 23 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 6.00 C 0.03 0.03 0.03 0.02 0.00 24 100 100 +100
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 0.96 +0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 0.00 22 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 0.00 22 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 0.00 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 0.00 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 0.00 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.01 21 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 22 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 0.00 0.00 0.00 0.08 0.00 23 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 22 0 564 0
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 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 0.00 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 0.00 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 0.00 23 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 0.00 0.00 0.00 0.15 -0.01 23 0 843 0
29SEP26 5.75 C 0.13 0.13 0.13 0.11 0.00 24 30 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 24 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 0.02 -0.01 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 +0.01 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 +0.01 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.02 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 +0.01 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 24 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 140 26,685 +100
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 160 0
26FEB26 4.90 P 0.08 0.08 0.08 0.08 0.00 21 10 365 +10
26FEB26 5.00 P 0.14 0.14 0.14 0.14 0.00 21 1 2,939 0
26FEB26 5.25 P 0.34 0.35 0.34 0.36 0.00 27 15 1,562 -15
26FEB26 5.50 P 0.00 0.00 0.00 0.61 0.00 40 0 9 0
26FEB26 5.75 P 0.89 0.89 0.89 0.86 0.00 52 5 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.36 0.00 72 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.61 0.00 81 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.11 0.00 98 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.36 0.00 106 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.86 0.00 120 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.11 0.00 127 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.36 0.00 134 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 21 0 102 0
30MAR26 4.70 P 0.06 0.06 0.06 0.06 -0.01 20 50 170 +50
30MAR26 4.80 P 0.11 0.11 0.11 0.11 0.00 23 5 694 0
30MAR26 4.90 P 0.15 0.15 0.15 0.15 0.00 22 20 714 0
30MAR26 5.00 P 0.21 0.21 0.21 0.21 0.00 23 1 1,158 0
30MAR26 5.25 P 0.37 0.37 0.37 0.39 0.00 23 10 1,683 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.86 0.00 31 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.11 0.00 37 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.36 -0.03 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.61 -0.03 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.11 0.00 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.36 0.00 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.86 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.11 0.00 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.36 0.00 79 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.85 -0.01 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 0.03 0.03 0.03 0.03 0.00 21 53 53 +53
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 4.60 P 0.06 0.06 0.06 0.07 0.00 22 50 486 +50
29APR26 4.70 P 0.00 0.00 0.00 0.10 0.00 22 0 110 0
29APR26 4.80 P 0.13 0.13 0.13 0.14 0.00 22 5 110 +5
29APR26 4.90 P 0.00 0.00 0.00 0.19 0.00 22 0 116 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 0.00 23 0 601 0
29APR26 5.25 P 0.00 0.00 0.00 0.40 -0.02 20 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.63 0.00 24 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.87 +0.01 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.11 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.36 -0.03 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.61 -0.03 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.11 0.00 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 0.00 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.86 0.00 58 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 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 22 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 -0.01 21 0 145 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 0.00 22 0 204 0
28MAY26 4.80 P 0.15 0.15 0.15 0.17 0.00 22 5 73 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.22 0.00 22 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.45 0.00 24 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 -0.03 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 -0.03 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 0.00 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 0.00 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 0.00 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 0.00 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.86 0.00 51 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 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 112 0
29JUN26 4.50 P 0.10 0.10 0.10 0.11 -0.01 21 5 181 +5
29JUN26 4.60 P 0.00 0.00 0.00 0.15 0.00 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 0.00 21 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 -0.01 21 0 880 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 0.00 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 -0.02 21 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 +0.03 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 0.00 23 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 +0.01 27 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.01 28 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.86 -0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.01 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.01 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.01 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.01 24 0 116 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.01 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 -0.02 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.02 25 0 306 0
29SEP26 5.75 P 1.01 1.01 1.01 1.02 -0.01 26 5 635 +5
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.01 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 -0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 -0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.98 -0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 0.00 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 +0.01 51 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 23 0 149 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 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 0.00 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 0.00 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 0.00 23 0 61 0
30DEC26 4.80 P 0.37 0.37 0.37 0.38 0.00 23 5 41 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.44 0.00 24 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 0.00 24 0 2,462 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 0.00 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.01 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 0.00 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 -0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 +0.02 46 0 0 0
TOTAL PUT 245 32,245 +183
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$ 29.16
26FEB26 18.50 C 0.00 0.00 0.00 10.68 -0.16 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.18 -0.15 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.68 -0.15 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.18 -0.17 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.18 -0.18 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.18 -0.17 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.19 -0.16 39 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.19 -0.18 31 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.16 -0.22 0 0 65 0
26FEB26 27.00 C 2.20 2.20 2.13 2.27 -0.12 31 16 69 -14
26FEB26 28.00 C 1.38 1.42 1.16 1.43 -0.18 30 32 551 +7
26FEB26 29.00 C 0.81 0.81 0.64 0.82 -0.14 31 23 1,000 +15
26FEB26 30.00 C 0.49 0.49 0.33 0.41 -0.09 32 110 657 +1
26FEB26 31.00 C 0.22 0.23 0.17 0.19 -0.03 33 41 444 -27
26FEB26 32.00 C 0.12 0.13 0.12 0.07 -0.02 33 77 473 +21
26FEB26 33.00 C 0.08 0.09 0.07 0.03 0.00 34 47 486 +8
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 3 393 -3
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.20 -0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.21 -0.16 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.71 -0.15 72 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.21 -0.16 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.71 -0.17 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.21 -0.12 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.72 -0.16 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.22 -0.15 59 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.72 -0.15 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.17 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.83 -0.06 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.33 -0.06 78 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.68 -0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.18 -0.22 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.68 -0.23 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.18 -0.22 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.18 -0.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.21 -0.24 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.27 -0.18 34 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.34 -0.28 36 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.44 -0.14 36 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.51 -0.10 32 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.76 -0.29 33 0 114 0
30MAR26 28.00 C 2.14 2.14 2.14 2.12 -0.20 34 30 249 +15
30MAR26 29.00 C 1.55 1.55 1.55 1.57 -0.20 34 4 360 +4
30MAR26 30.00 C 1.20 1.20 1.09 1.15 -0.16 35 61 672 +11
30MAR26 31.00 C 0.88 0.88 0.81 0.85 -0.09 36 12 170 -10
30MAR26 32.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 214 0
30MAR26 33.00 C 0.00 0.00 0.00 0.39 -0.05 36 3 171 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 347 0
30MAR26 35.00 C 0.32 0.32 0.30 0.16 -0.03 36 24 256 +23
30MAR26 36.00 C 0.23 0.25 0.23 0.10 -0.02 36 14 232 +10
30MAR26 37.00 C 0.20 0.20 0.19 0.06 -0.02 36 13 98 +3
30MAR26 38.00 C 0.14 0.14 0.14 0.04 -0.01 37 12 211 -12
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 11 0
30MAR26 40.00 C 0.10 0.10 0.10 0.01 -0.01 35 4 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.48 -0.01 64 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.71 -0.20 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.24 -0.24 0 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.24 -0.29 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.42 -0.03 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.36 -0.25 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.57 -0.05 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.62 -0.06 33 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 4.09 +0.16 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.22 -0.23 36 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 2.63 -0.13 36 0 130 0
29APR26 29.00 C 0.00 0.00 0.00 2.12 -0.12 36 0 407 0
29APR26 30.00 C 0.00 0.00 0.00 1.68 -0.10 37 0 641 0
29APR26 31.00 C 0.00 0.00 0.00 1.33 -0.05 37 0 343 0
29APR26 32.00 C 0.00 0.00 0.00 1.08 +0.02 38 0 102 0
29APR26 33.00 C 0.83 0.83 0.83 0.83 +0.03 38 30 37 -28
29APR26 34.00 C 0.00 0.00 0.00 0.62 +0.02 38 0 63 0
29APR26 35.00 C 0.62 0.62 0.62 0.46 +0.02 38 2 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.51 -0.01 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.51 -0.02 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.60 -0.06 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.70 +0.09 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.83 -0.06 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.05 -0.03 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.18 -0.17 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.47 -0.13 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.92 -0.16 35 0 45 0
28MAY26 29.00 C 2.36 2.36 2.36 2.43 -0.19 35 15 67 +12
28MAY26 30.00 C 0.00 0.00 0.00 2.03 -0.16 36 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.67 -0.12 37 0 21 0
28MAY26 32.00 C 0.00 0.00 0.00 1.34 -0.11 37 0 16 0
28MAY26 33.00 C 0.00 0.00 0.00 1.06 -0.10 36 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.83 -0.09 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.50 -0.07 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.26 -0.29 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.84 -0.20 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.26 -0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.77 -0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.33 -0.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.04 -0.04 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.35 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.70 -0.44 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.48 -0.15 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.92 -0.07 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.51 -0.01 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.64 +0.07 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.60 -0.42 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.85 +0.09 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.93 -0.02 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.26 +0.04 37 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.53 -0.02 36 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.81 -0.12 35 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 -0.08 37 0 91 0
29JUN26 29.00 C 0.00 0.00 0.00 2.78 -0.17 35 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.38 -0.14 36 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 2.04 -0.12 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.72 -0.10 37 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.42 -0.09 37 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.16 -0.09 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.95 -0.08 37 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.77 -0.07 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.05 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.50 -0.06 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 -0.05 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.86 -0.34 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.48 -0.25 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.07 -0.20 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.66 -0.17 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.82 -0.13 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.85 -0.17 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.14 -0.17 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.38 -0.02 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.69 -0.10 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.08 -0.22 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.50 -0.23 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 +0.02 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.62 0.00 38 0 0 0
29SEP26 30.00 C 3.21 3.21 3.21 3.23 -0.14 38 1 75 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.89 -0.08 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.54 -0.07 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 -0.07 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.94 -0.07 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.69 -0.06 39 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.48 -0.05 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.28 -0.04 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.05 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 -0.04 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 -0.03 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.05 -0.26 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.62 -0.24 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.16 -0.29 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.78 -0.28 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.99 -0.27 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.28 -0.20 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.50 -0.27 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.84 -0.23 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.25 -0.24 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 -0.24 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.20 -0.15 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.69 -0.23 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.28 -0.17 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.93 -0.13 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.58 -0.12 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.28 -0.08 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.95 -0.06 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.66 -0.06 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.39 -0.05 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.14 -0.04 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 -0.04 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 -0.04 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 -0.03 39 0 35 0
TOTAL CALL 574 17,455 +40
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.02 0.02 0.02 0.01 0.00 36 9 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1,002 0
26FEB26 27.00 P 0.14 0.14 0.12 0.10 0.00 33 51 950 0
26FEB26 28.00 P 0.31 0.36 0.26 0.30 +0.04 33 12 946 +9
26FEB26 29.00 P 0.82 0.87 0.61 0.68 +0.08 33 26 563 +19
26FEB26 30.00 P 1.39 1.39 1.39 1.27 +0.09 34 15 221 +8
26FEB26 31.00 P 2.13 2.13 2.13 2.06 +0.12 36 13 93 +13
26FEB26 32.00 P 0.00 0.00 0.00 2.97 +0.11 41 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.96 +0.21 49 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.94 +0.22 55 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 5.90 +0.18 57 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.90 +0.18 64 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.90 +0.18 71 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.92 +0.20 80 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.91 +0.19 85 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.90 +0.18 89 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 93 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 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 78 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 71 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 0.00 0.00 0.00 0.02 0.00 37 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 0.00 37 0 256 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 462 0
30MAR26 26.00 P 0.36 0.38 0.34 0.34 0.00 36 28 691 +6
30MAR26 27.00 P 0.64 0.64 0.61 0.60 +0.03 36 170 483 -30
30MAR26 28.00 P 1.06 1.06 0.95 0.95 +0.06 36 52 357 -1
30MAR26 29.00 P 1.42 1.42 1.42 1.41 +0.09 37 1 485 +1
30MAR26 30.00 P 2.04 2.14 2.04 1.97 +0.09 37 22 150 +22
30MAR26 31.00 P 0.00 0.00 0.00 2.65 +0.10 38 0 321 0
30MAR26 32.00 P 0.00 0.00 0.00 3.41 +0.07 39 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.25 +0.07 40 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.15 +0.10 42 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.10 +0.14 45 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.08 +0.11 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.90 -0.02 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.92 +0.16 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.91 -0.09 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.90 -0.08 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.84 -0.10 0 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 0.03 +0.01 40 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.28 +0.05 37 0 46 0
29APR26 25.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.68 +0.08 37 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.98 +0.09 37 0 454 0
29APR26 28.00 P 1.38 1.38 1.38 1.44 +0.19 39 50 351 -45
29APR26 29.00 P 0.00 0.00 0.00 1.92 +0.23 39 0 542 0
29APR26 30.00 P 0.00 0.00 0.00 2.49 +0.23 39 0 613 0
29APR26 31.00 P 0.00 0.00 0.00 3.08 +0.13 38 0 394 0
29APR26 32.00 P 0.00 0.00 0.00 3.85 +0.16 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.55 +0.08 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.46 +0.16 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.33 +0.23 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.08 -0.02 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.94 -0.07 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.03 +0.12 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.11 +0.11 51 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 0.09 -0.01 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.84 -0.02 35 0 6 0
28MAY26 27.00 P 1.16 1.16 1.16 1.17 -0.01 35 1 24 +1
28MAY26 28.00 P 1.55 1.69 1.55 1.59 +0.02 36 3 30 0
28MAY26 29.00 P 0.00 0.00 0.00 2.10 +0.07 36 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 2.69 +0.11 37 0 60 0
28MAY26 31.00 P 3.40 3.40 3.40 3.34 +0.10 37 15 30 +15
28MAY26 32.00 P 0.00 0.00 0.00 4.04 +0.03 38 0 1 0
28MAY26 33.00 P 0.00 0.00 0.00 4.79 +0.03 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.60 +0.04 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.46 +0.06 40 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.35 +0.09 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.19 0.00 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.08 -0.06 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.18 +0.18 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 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 0.10 -0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 0.00 36 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 -0.01 36 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 1.49 +0.03 36 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 +0.08 37 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 +0.09 37 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.04 +0.10 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.67 +0.08 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.34 +0.04 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.08 +0.07 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 +0.05 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.62 0.00 39 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.54 +0.07 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.43 +0.08 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.28 +0.01 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.18 +0.02 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.26 +0.24 46 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.11 +0.16 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.01 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 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.70 +0.01 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.02 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 +0.01 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.52 +0.02 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.89 +0.02 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 +0.03 37 0 104 0
29SEP26 28.00 P 2.78 2.78 2.78 2.77 +0.03 37 50 161 +20
29SEP26 29.00 P 0.00 0.00 0.00 3.31 +0.08 37 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.91 +0.10 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.57 +0.12 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.27 +0.13 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.01 +0.14 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.64 -0.12 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.44 +0.11 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.40 +0.26 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.23 +0.09 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.09 +0.08 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.82 -0.05 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.86 +0.20 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.77 +0.22 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.01 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 +0.01 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.02 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 +0.02 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 +0.02 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 +0.03 37 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 +0.03 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.85 +0.07 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.35 +0.08 38 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 3.97 +0.16 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.51 +0.10 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.15 +0.10 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.84 +0.11 39 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 +0.12 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.35 +0.21 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.11 +0.24 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.88 +0.14 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.69 +0.14 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.51 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.36 +0.13 42 0 0 0
TOTAL PUT 518 18,556 +38
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$ 9.40
26FEB26 6.25 C 0.00 0.00 0.00 3.16 +0.29 86 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.91 +0.29 77 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.66 +0.29 69 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.41 +0.29 62 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.16 +0.28 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.91 +0.28 47 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.66 +0.29 40 0 0 0
26FEB26 8.00 C 1.36 1.36 1.36 1.41 +0.29 33 2 2 +2
26FEB26 8.25 C 0.00 0.00 0.00 1.16 +0.27 27 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.91 +0.27 20 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.66 +0.26 14 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.42 +0.19 16 0 445 0
26FEB26 9.25 C 0.18 0.22 0.11 0.21 +0.10 15 1,023 350 -680
26FEB26 9.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 436 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 80 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.91 +0.28 128 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.81 +0.28 120 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.70 +0.27 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.62 +0.29 149 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.53 +0.30 159 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.41 +0.28 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.22 +0.29 131 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.12 +0.29 127 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.02 +0.28 122 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.92 +0.29 118 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.82 +0.28 115 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.72 +0.28 111 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.62 +0.28 107 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.52 +0.28 103 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.41 +0.27 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.32 +0.28 97 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.22 +0.28 93 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.13 +0.29 104 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.02 +0.28 87 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.93 +0.29 98 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.83 +0.29 95 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.73 +0.29 92 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.63 +0.29 89 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.53 +0.29 86 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.42 +0.28 68 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.17 +0.27 59 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.92 +0.30 49 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 +0.27 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.43 +0.28 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.18 +0.27 53 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.94 +0.28 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.68 +0.26 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.44 +0.27 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.18 +0.26 33 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.93 +0.26 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.68 +0.26 23 0 0 0
30MAR26 8.00 C 1.39 1.39 1.39 1.43 +0.27 19 4 14 +4
30MAR26 8.25 C 0.00 0.00 0.00 1.19 +0.26 21 0 9 0
30MAR26 8.50 C 0.95 0.95 0.95 0.94 +0.24 17 5 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.68 +0.16 0 0 75 0
30MAR26 9.00 C 0.44 0.47 0.44 0.47 +0.10 13 36 496 -14
30MAR26 9.25 C 0.24 0.28 0.17 0.31 +0.05 15 605 2,118 -411
30MAR26 9.50 C 0.13 0.13 0.10 0.17 0.00 15 164 1,002 -60
30MAR26 9.75 C 0.17 0.17 0.08 0.10 -0.01 16 17 290 +14
30MAR26 10.00 C 0.06 0.06 0.06 0.05 -0.01 16 4 242 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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
29APR26 6.25 C 0.00 0.00 0.00 3.19 +0.28 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.94 +0.24 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.68 +0.22 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.44 +0.24 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.93 +0.22 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.69 +0.24 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.44 +0.24 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.20 +0.21 12 0 0 0
29APR26 8.50 C 0.89 0.89 0.89 0.94 +0.15 0 3 5 0
29APR26 8.75 C 0.64 0.64 0.64 0.72 +0.10 12 5 10 0
29APR26 9.00 C 0.56 0.56 0.45 0.52 +0.05 13 124 69 +54
29APR26 9.25 C 0.33 0.33 0.33 0.35 -0.01 13 30 1,635 +30
29APR26 9.50 C 0.30 0.30 0.30 0.22 -0.04 14 20 1,523 +20
29APR26 9.75 C 0.19 0.19 0.15 0.14 -0.04 15 45 45 +45
29APR26 10.00 C 0.15 0.15 0.12 0.08 -0.04 15 75 84 +75
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.04 15 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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
28MAY26 6.75 C 0.00 0.00 0.00 2.70 +0.24 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.46 +0.26 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.21 +0.26 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.96 +0.25 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.71 +0.25 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.47 +0.23 15 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.22 +0.18 11 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.98 +0.13 12 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.76 +0.08 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 +0.01 12 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.38 -0.03 12 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.24 -0.06 12 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.08 12 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.08 -0.09 12 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.07 12 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.03 14 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.91 +0.26 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.81 +0.26 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.70 +0.25 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.62 +0.27 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.53 +0.27 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.41 +0.26 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.31 +0.26 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.22 +0.27 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.12 +0.27 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.02 +0.26 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.92 +0.26 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.82 +0.26 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.72 +0.26 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.62 +0.26 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.52 +0.25 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.41 +0.24 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.32 +0.26 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.22 +0.26 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.13 +0.26 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.93 +0.26 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.86 +0.29 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.63 +0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.53 +0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.17 +0.24 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.96 +0.27 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.68 +0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.47 +0.27 35 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.22 +0.25 31 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.97 +0.25 27 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.25 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 +0.23 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 +0.23 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.96 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.71 +0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 +0.22 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.22 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.00 +0.15 11 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.76 +0.08 10 0 100 0
29JUN26 9.00 C 0.65 0.65 0.65 0.55 +0.01 10 50 381 +45
29JUN26 9.25 C 0.00 0.00 0.00 0.38 -0.04 10 0 1,235 0
29JUN26 9.50 C 0.32 0.32 0.32 0.25 -0.07 11 5 1,123 +5
29JUN26 9.75 C 0.20 0.20 0.18 0.15 -0.08 11 60 137 +30
29JUN26 10.00 C 0.20 0.20 0.14 0.09 -0.08 11 30 538 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.06 12 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.03 13 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.23 +0.26 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 +0.25 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 +0.25 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 +0.23 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 +0.23 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.96 +0.23 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.71 +0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 +0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 +0.16 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 +0.12 9 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 +0.04 7 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.59 0.00 8 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 -0.02 9 0 30 0
29SEP26 9.50 C 0.25 0.25 0.25 0.29 -0.08 9 50 267 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.11 9 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.11 9 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.08 9 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.05 9 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 +0.29 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 +0.29 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 +0.25 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 +0.24 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 +0.25 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 +0.25 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.76 +0.24 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 +0.20 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.30 +0.14 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.07 +0.10 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 +0.07 7 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.04 8 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 0.00 8 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.03 9 0 30 0
30DEC26 9.75 C 0.27 0.27 0.16 0.26 -0.05 9 45 60 +15
30DEC26 10.00 C 0.14 0.14 0.14 0.17 -0.08 9 3 68 0
30DEC26 10.50 C 0.09 0.09 0.09 0.06 -0.08 8 5 23 +5
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.06 9 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.03 10 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 2,410 15,685 -774
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 -0.03 23 0 145 0
26FEB26 9.00 P 0.03 0.03 0.03 0.01 -0.09 16 19 972 -19
26FEB26 9.25 P 0.00 0.00 0.00 0.05 -0.19 15 0 297 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.26 14 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.36 -0.29 15 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.60 -0.29 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.10 -0.29 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.60 -0.29 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.10 -0.29 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.60 -0.29 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.10 -0.29 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.60 -0.29 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.11 -0.28 92 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 99 2 0 -2
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 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 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.03 21 0 14 0
30MAR26 8.50 P 0.07 0.07 0.07 0.01 -0.06 17 200 200 +142
30MAR26 8.75 P 0.03 0.03 0.03 0.03 -0.11 17 30 209 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.18 14 0 595 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.24 14 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 -0.28 15 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.41 -0.30 15 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.62 -0.30 15 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.10 -0.31 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.60 -0.29 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.11 -0.28 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 -0.28 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.11 -0.28 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.61 -0.28 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.11 -0.28 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.61 -0.28 60 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.07 16 0 15 0
29APR26 8.50 P 0.04 0.04 0.04 0.02 -0.11 15 260 284 +260
29APR26 8.75 P 0.11 0.11 0.11 0.04 -0.16 14 15 30 +13
29APR26 9.00 P 0.20 0.20 0.06 0.08 -0.22 14 51 69 +16
29APR26 9.25 P 0.29 0.29 0.29 0.16 -0.27 14 80 80 +50
29APR26 9.50 P 0.00 0.00 0.00 0.29 -0.32 15 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.45 -0.32 15 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.65 -0.32 16 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.10 -0.34 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.63 -0.29 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.13 -0.26 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.63 -0.26 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.11 -0.28 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.61 -0.28 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.11 -0.28 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 -0.05 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.09 14 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.15 13 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.21 12 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.29 12 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 -0.32 12 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.29 -0.34 13 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 -0.35 13 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.65 -0.34 14 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.10 -0.34 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.63 -0.29 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.13 -0.26 28 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.63 -0.26 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 -0.28 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.61 -0.28 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 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 20 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 0 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 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.05 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.09 12 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.15 11 0 65 0
29JUN26 8.75 P 0.12 0.12 0.12 0.04 -0.21 11 15 31 0
29JUN26 9.00 P 0.24 0.24 0.10 0.08 -0.29 10 75 47 +45
29JUN26 9.25 P 0.23 0.23 0.23 0.16 -0.32 11 15 15 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.35 11 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 -0.35 12 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 -0.34 12 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 -0.34 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.63 -0.29 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 -0.29 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.63 -0.26 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.13 -0.26 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 -0.26 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 -0.26 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 -0.27 42 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.04 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.07 11 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.11 10 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.17 9 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.23 9 0 75 0
29SEP26 9.00 P 0.14 0.14 0.14 0.09 -0.29 9 30 28 -10
29SEP26 9.25 P 0.24 0.24 0.24 0.17 -0.35 9 30 50 +30
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.38 9 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 -0.36 10 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.35 10 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 -0.34 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 -0.29 18 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 -0.31 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.63 -0.26 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.13 -0.26 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 -0.26 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 -0.26 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 -0.26 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.02 13 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.04 11 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.07 10 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.12 8 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.15 10 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.22 9 0 2 0
30DEC26 9.00 P 0.11 0.11 0.11 0.11 -0.27 9 15 50 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.33 9 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.36 9 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.34 9 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 -0.35 10 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.34 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.29 16 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 -0.33 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 -0.26 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 -0.27 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.63 -0.26 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 -0.26 30 0 0 0
TOTAL PUT 837 5,938 +555
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 64 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 176 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$ 3.78
26FEB26 2.30 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 0.00 50 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 0.00 35 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 -0.01 27 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 129 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 35 0
26FEB26 4.00 C 0.04 0.04 0.04 0.03 0.00 34 3 89 +3
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.94 -0.01 89 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.89 -0.01 85 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.84 -0.01 82 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.79 0.00 78 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.69 0.00 72 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.59 0.00 65 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.49 0.00 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.39 0.00 53 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.29 0.00 47 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.19 -0.01 41 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 0.00 25 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 0.00 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.36 -0.01 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.29 -0.01 33 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 -0.02 33 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.19 -0.02 36 0 248 0
30MAR26 3.90 C 0.00 0.00 0.00 0.15 -0.01 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 -0.01 37 0 32 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 0.00 38 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 37 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 38 0 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 39 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.20 0.00 41 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 -0.01 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 -0.01 37 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.46 -0.01 36 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.40 -0.01 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.30 0.00 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 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.01 -0.01 26 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 -0.01 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.55 -0.01 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.01 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.39 -0.01 37 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 0.00 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 0.00 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 -0.01 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 0.00 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 0.00 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 0.00 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 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 1.50 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.41 0.00 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.23 0.00 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.14 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 0.00 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.01 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.91 -0.01 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.84 -0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.01 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.01 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.01 37 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 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 0.00 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 0.00 39 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 0.30 -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 0.25 -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 0.20 -0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 0.00 40 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 0.00 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 -0.01 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.05 0.00 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.98 -0.01 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.01 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 0.00 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 -0.01 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 0.00 40 0 5 0
TOTAL CALL 3 3,300 +3
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.01 0.01 0.03 0.00 32 60 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 0.00 29 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.10 0.00 30 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.16 0.00 29 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.24 0.00 31 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 +0.01 39 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 0.00 0 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 0.00 101 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 98 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 88 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 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 65 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 0.03 -0.01 35 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 0.00 36 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 0.00 34 0 162 0
30MAR26 3.60 P 0.09 0.09 0.09 0.11 0.00 36 50 98 +25
30MAR26 3.70 P 0.00 0.00 0.00 0.15 -0.01 36 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 +0.01 36 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 0.00 37 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 0.00 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 0.00 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 0.00 38 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 0.00 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.01 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 +0.01 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.01 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 0.00 50 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 35 0 52 0
29APR26 3.30 P 0.04 0.05 0.04 0.06 0.00 35 2 19 +1
29APR26 3.40 P 0.06 0.07 0.06 0.09 0.00 36 2 5 +2
29APR26 3.50 P 0.11 0.11 0.10 0.12 -0.01 36 3 4 +1
29APR26 3.60 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 0.00 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 0.00 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 0.00 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.78 0.00 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.97 +0.01 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.06 +0.01 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.16 +0.01 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.25 0.00 48 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 0.00 0.00 0.00 0.05 0.00 36 0 12 0
28MAY26 3.20 P 0.00 0.00 0.00 0.07 0.00 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 0.00 37 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.20 0.00 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 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.50 0.00 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.90 +0.01 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 39 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 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 +0.01 38 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 0.21 +0.01 37 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 37 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 0.00 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 -0.01 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.63 +0.01 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 0.00 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.12 +0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.21 +0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.01 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 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 0.00 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 0.00 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 -0.01 38 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 0.00 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 -0.01 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 0.00 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 0.00 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 0.00 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 0.00 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 +0.01 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 +0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 +0.01 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 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 0.00 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 0.00 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 0.00 38 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 0.48 -0.01 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.01 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 0.00 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 0.00 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 0.00 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 0.00 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 +0.01 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 +0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.64 +0.01 44 0 0 0
TOTAL PUT 117 3,221 +29
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$ 16.91
26FEB26 11.50 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.92 -0.05 0 0 111 0
26FEB26 15.50 C 1.41 1.41 1.41 1.45 -0.04 28 5 64 0
26FEB26 16.00 C 0.98 0.98 0.98 1.01 -0.04 29 7 231 -7
26FEB26 16.50 C 0.56 0.62 0.54 0.62 -0.09 28 32 674 +7
26FEB26 17.00 C 0.32 0.35 0.31 0.35 -0.05 29 166 267 +88
26FEB26 17.50 C 0.18 0.18 0.17 0.17 -0.05 29 28 396 +3
26FEB26 18.00 C 0.09 0.09 0.09 0.08 -0.03 30 17 392 +2
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 192 0
26FEB26 19.00 C 0.02 0.02 0.02 0.01 -0.01 30 16 163 +16
26FEB26 19.50 C 0.01 0.02 0.01 0.01 0.00 35 3 234 -3
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 1 64 -1
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.44 -0.03 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.19 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.95 -0.07 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.45 -0.08 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.95 -0.07 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.43 -0.06 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.46 -0.09 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.01 -0.06 46 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.49 -0.09 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.01 0.00 35 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.56 +0.02 35 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 2.15 -0.01 36 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.75 -0.02 35 0 31 0
30MAR26 16.00 C 0.00 0.00 0.00 1.39 0.00 35 0 75 0
30MAR26 16.50 C 1.03 1.03 0.99 1.08 -0.03 34 18 213 -2
30MAR26 17.00 C 0.81 0.82 0.81 0.83 -0.03 35 26 877 +25
30MAR26 17.50 C 0.64 0.64 0.64 0.63 -0.04 35 4 223 +1
30MAR26 18.00 C 0.52 0.52 0.45 0.47 -0.03 36 3 138 0
30MAR26 18.50 C 0.33 0.36 0.33 0.33 -0.03 35 25 210 +9
30MAR26 19.00 C 0.26 0.27 0.26 0.23 -0.02 35 3 101 +3
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.02 35 0 1,207 0
30MAR26 20.00 C 0.14 0.14 0.14 0.11 -0.01 35 2 816 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 699 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 114 0
30MAR26 23.00 C 0.03 0.03 0.03 0.01 0.00 37 1 236 +1
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 46 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
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 57 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.50 -0.02 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.02 -0.13 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.53 -0.10 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.06 -0.14 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.60 +0.02 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.15 -0.12 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.72 -0.12 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.27 -0.17 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.92 -0.15 33 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.65 -0.02 36 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 1.35 -0.04 35 0 64 0
29APR26 17.00 C 0.00 0.00 0.00 1.12 -0.03 36 0 67 0
29APR26 17.50 C 0.00 0.00 0.00 0.92 -0.03 36 0 170 0
29APR26 18.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 83 0
29APR26 18.50 C 0.57 0.57 0.57 0.59 -0.02 36 13 60 -4
29APR26 19.00 C 0.49 0.49 0.49 0.46 -0.02 36 20 32 +20
29APR26 19.50 C 0.00 0.00 0.00 0.35 -0.02 36 0 23 0
29APR26 20.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 52 0
29APR26 21.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 0.00 37 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 37 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.09 -0.08 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.62 -0.01 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.15 -0.05 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.71 -0.09 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.28 +0.01 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.87 +0.03 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.60 +0.12 39 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.13 -0.14 35 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.86 -0.01 36 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.59 -0.03 36 0 55 0
28MAY26 17.00 C 1.33 1.33 1.33 1.37 -0.02 37 15 46 +15
28MAY26 17.50 C 0.00 0.00 0.00 1.16 -0.02 37 0 41 0
28MAY26 18.00 C 0.00 0.00 0.00 0.98 -0.03 37 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.82 -0.02 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.55 -0.02 37 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 11 0
28MAY26 21.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 45 0
28MAY26 22.00 C 0.27 0.27 0.27 0.19 -0.01 37 13 19 0
28MAY26 23.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.57 +0.03 41 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.11 -0.06 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 +0.02 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.21 -0.02 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.78 -0.11 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.37 -0.10 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.99 +0.03 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.62 +0.04 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.31 -0.07 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.02 -0.03 38 0 50 0
29JUN26 16.50 C 1.74 1.74 1.74 1.77 -0.02 39 11 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.52 -0.02 38 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 -0.01 38 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 1.11 -0.01 38 0 2,918 0
29JUN26 18.50 C 0.00 0.00 0.00 0.94 -0.01 38 0 175 0
29JUN26 19.00 C 0.00 0.00 0.00 0.79 -0.01 38 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.66 -0.01 38 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 0.00 38 0 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 104 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 0.00 38 0 59 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 0.00 38 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.12 0.00 38 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 0.00 38 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 38 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 39 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 40 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 39 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 5.65 +0.06 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.21 +0.04 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.77 -0.05 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.37 +0.06 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.98 +0.09 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.60 -0.12 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.28 +0.11 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.98 +0.03 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.71 +0.05 40 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.43 -0.03 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.18 -0.03 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.03 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.03 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.56 -0.03 39 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.03 39 0 2 0
29SEP26 19.00 C 1.31 1.31 1.31 1.24 -0.03 39 1 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.10 -0.02 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 -0.03 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 -0.02 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.02 39 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.01 39 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 0.00 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 0.00 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 39 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 -0.05 42 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.41 0.00 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.99 -0.03 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.59 -0.06 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 -0.05 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 -0.06 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.63 -0.04 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.36 -0.02 41 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.07 -0.05 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.84 +0.06 40 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.60 -0.03 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.38 -0.04 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 -0.03 40 0 2 0
30DEC26 18.00 C 2.08 2.08 2.08 1.99 -0.03 40 4 47 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 -0.03 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.65 -0.03 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 -0.03 39 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.38 -0.03 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.02 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 -0.02 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.79 -0.02 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 -0.01 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.02 39 0 55 0
TOTAL CALL 434 18,422 +173
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
26FEB26 14.50 P 0.01 0.01 0.01 0.01 0.00 39 3 590 0
26FEB26 15.00 P 0.02 0.02 0.02 0.01 -0.01 31 21 348 -4
26FEB26 15.50 P 0.04 0.06 0.04 0.03 -0.01 30 48 1,073 -29
26FEB26 16.00 P 0.11 0.11 0.10 0.09 -0.02 30 79 1,233 -20
26FEB26 16.50 P 0.25 0.26 0.22 0.21 -0.03 29 70 854 +26
26FEB26 17.00 P 0.43 0.49 0.43 0.43 -0.03 29 94 746 +3
26FEB26 17.50 P 0.00 0.00 0.00 0.77 -0.01 31 1 386 -1
26FEB26 18.00 P 0.00 0.00 0.00 1.16 +0.01 30 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.65 +0.06 38 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.62 +0.06 46 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.10 -0.05 45 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.10 +0.04 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.10 +0.04 66 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.10 -0.04 76 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.10 -0.10 84 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.10 +0.04 93 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.09 -0.11 0 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 64 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 44 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 29 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 36 0 173 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 0.00 36 0 155 0
30MAR26 14.50 P 0.12 0.12 0.11 0.10 -0.01 35 44 287 +28
30MAR26 15.00 P 0.18 0.18 0.18 0.18 0.00 35 13 467 +10
30MAR26 15.50 P 0.28 0.31 0.28 0.28 -0.01 35 152 1,483 0
30MAR26 16.00 P 0.43 0.46 0.43 0.43 0.00 35 15 828 0
30MAR26 16.50 P 0.62 0.62 0.62 0.62 -0.01 35 10 536 0
30MAR26 17.00 P 0.90 0.92 0.87 0.87 -0.01 35 36 1,107 +24
30MAR26 17.50 P 1.16 1.16 1.16 1.18 0.00 36 2 500 +2
30MAR26 18.00 P 1.55 1.55 1.55 1.51 -0.02 36 1 265 0
30MAR26 18.50 P 0.00 0.00 0.00 1.89 -0.02 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 -0.01 37 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.73 -0.01 37 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.19 0.00 39 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.22 +0.14 49 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.13 +0.07 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.27 +0.13 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 +0.05 72 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.27 +0.21 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.25 +0.19 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.25 +0.05 89 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.21 +0.15 90 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.09 +0.03 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 38 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 0.00 37 0 28 0
29APR26 13.50 P 0.00 0.00 0.00 0.10 0.00 36 0 7 0
29APR26 14.00 P 0.16 0.16 0.16 0.16 0.00 36 4 32 -4
29APR26 14.50 P 0.00 0.00 0.00 0.23 -0.01 36 0 169 0
29APR26 15.00 P 0.36 0.36 0.36 0.34 0.00 36 1 185 0
29APR26 15.50 P 0.00 0.00 0.00 0.47 -0.01 35 0 92 0
29APR26 16.00 P 0.68 0.68 0.68 0.65 0.00 35 2 106 0
29APR26 16.50 P 0.00 0.00 0.00 0.85 -0.01 35 0 59 0
29APR26 17.00 P 0.00 0.00 0.00 1.12 0.00 36 0 19 0
29APR26 17.50 P 0.00 0.00 0.00 1.41 -0.01 36 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 1.75 -0.01 37 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.12 +0.01 38 0 61 0
29APR26 19.00 P 0.00 0.00 0.00 2.52 +0.01 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.91 -0.01 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.34 +0.10 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.24 -0.03 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.18 +0.09 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.27 +0.13 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.25 +0.05 58 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.27 +0.21 64 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 0.00 37 0 3 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 0.00 37 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 144 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 72 0
28MAY26 14.00 P 0.27 0.27 0.25 0.26 -0.01 37 6 68 +4
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 139 0
28MAY26 15.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 169 0
28MAY26 15.50 P 0.00 0.00 0.00 0.65 -0.01 36 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.85 +0.01 37 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.06 -0.01 36 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.32 -0.01 36 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.62 0.00 37 0 16 0
28MAY26 18.00 P 1.98 1.98 1.97 1.97 +0.01 38 24 24 +24
28MAY26 18.50 P 0.00 0.00 0.00 2.33 +0.01 39 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.69 0.00 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.09 +0.10 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.37 0.00 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.39 +0.02 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.19 -0.11 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.27 +0.04 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 37 0 84 0
29JUN26 12.00 P 0.14 0.14 0.14 0.13 0.00 38 10 76 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 0.00 37 0 107 0
29JUN26 14.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 +0.01 37 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.78 +0.01 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 +0.01 37 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 +0.01 36 0 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.02 36 0 332 0
29JUN26 17.00 P 1.72 1.72 1.72 1.72 +0.02 36 10 192 0
29JUN26 17.50 P 0.00 0.00 0.00 2.02 +0.02 36 0 186 0
29JUN26 18.00 P 0.00 0.00 0.00 2.35 +0.01 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.02 36 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.09 +0.02 36 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.47 +0.02 36 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 -0.05 36 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 -0.03 38 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.51 -0.13 30 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.43 -0.12 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 +0.15 33 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.25 -0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.44 +0.10 43 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.24 -0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.29 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 0.00 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 0.00 38 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 -0.01 38 0 88 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 0.00 38 0 126 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 -0.01 38 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 0.00 38 0 72 0
29SEP26 15.00 P 1.14 1.14 1.14 1.17 0.00 38 25 71 +3
29SEP26 15.50 P 0.00 0.00 0.00 1.38 0.00 37 0 57 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 0.00 37 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 0.00 37 0 326 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 0.00 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 0.00 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 0.00 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.01 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 0.00 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.07 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.23 -0.10 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.02 +0.08 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 -0.09 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 -0.06 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.63 -0.05 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 -0.07 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.37 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 -0.03 36 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.36 -0.01 25 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.33 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 0.00 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 0.00 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 0.00 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 0.00 38 0 39 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 0.00 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 0.00 38 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 0.00 38 0 41 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 0.00 38 0 76 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.01 38 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 0.00 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.76 0.00 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.07 0.00 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.01 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 +0.04 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.12 -0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 0.00 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.12 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 +0.10 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.95 +0.12 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.82 +0.09 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.70 +0.08 38 0 0 0
TOTAL PUT 671 22,434 +76
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$ 10.38
26FEB26 5.75 C 0.00 0.00 0.00 4.65 -0.23 143 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.39 -0.23 112 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.19 -0.11 158 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.89 -0.15 95 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.64 -0.21 87 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.39 -0.16 79 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.14 -0.16 72 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.89 -0.16 65 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.64 -0.16 58 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.40 -0.15 67 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.18 -0.12 78 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.93 -0.12 70 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.64 -0.22 31 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.39 -0.17 25 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.17 -0.13 42 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 0.94 -0.14 40 0 158 0
26FEB26 9.75 C 0.65 0.65 0.65 0.69 -0.17 31 1 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.51 -0.14 34 0 29 0
26FEB26 10.50 C 0.27 0.27 0.27 0.24 -0.10 35 35 147 -35
26FEB26 11.00 C 0.09 0.09 0.09 0.10 -0.06 37 1 233 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 55 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.60 -0.16 83 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.50 -0.16 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.40 -0.16 77 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.15 -0.16 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.90 -0.16 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.40 -0.22 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.19 -0.12 82 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.90 -0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.65 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.41 -0.14 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.16 -0.16 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.91 -0.16 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.64 -0.18 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.43 -0.12 42 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.18 -0.13 37 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.96 -0.14 40 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.77 -0.09 45 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.49 -0.12 36 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.27 -0.22 34 0 47 0
30MAR26 9.50 C 1.10 1.10 1.10 1.10 -0.12 37 3 98 -3
30MAR26 9.75 C 0.00 0.00 0.00 0.92 -0.15 36 0 183 0
30MAR26 10.00 C 0.74 0.74 0.74 0.77 -0.12 37 1 55 0
30MAR26 10.50 C 0.00 0.00 0.00 0.52 -0.10 37 0 140 0
30MAR26 11.00 C 0.00 0.00 0.00 0.34 -0.09 38 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.21 -0.06 38 0 290 0
30MAR26 12.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 2 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.42 -0.20 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.19 -0.14 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.92 -0.16 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.67 -0.18 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.50 -0.09 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.21 -0.19 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.95 -0.24 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.73 -0.21 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.53 -0.17 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.30 -0.16 45 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.08 -0.15 44 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.85 -0.16 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.65 -0.15 40 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.45 -0.15 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.27 -0.14 39 0 4 0
29APR26 9.75 C 1.06 1.06 1.06 1.05 -0.18 35 15 109 +15
29APR26 10.00 C 0.93 0.93 0.89 0.90 -0.14 35 30 375 +30
29APR26 10.50 C 0.00 0.00 0.00 0.66 -0.10 36 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.48 -0.07 37 0 91 0
29APR26 11.50 C 0.00 0.00 0.00 0.34 -0.05 37 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 3 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 15.50 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 2.77 -0.17 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.58 -0.12 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.36 -0.11 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.14 -0.16 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.93 -0.11 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.74 -0.15 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.52 -0.14 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.38 -0.14 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.17 -0.18 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.04 -0.12 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.79 -0.11 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 21 0
28MAY26 11.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.52 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.42 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.18 -0.16 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.93 -0.16 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.68 -0.20 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.43 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.27 -0.11 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.03 -0.15 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.79 -0.14 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.55 -0.16 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.31 -0.09 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.03 -0.20 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.83 -0.16 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.60 -0.14 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.38 -0.15 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.17 -0.15 41 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.96 -0.15 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.77 -0.14 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.59 -0.13 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.42 -0.13 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.23 -0.15 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.12 -0.11 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.87 -0.10 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 -0.09 36 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 -0.07 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.06 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 0 0
29JUN26 13.00 C 0.25 0.25 0.25 0.20 -0.03 36 1 14 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.68 -0.21 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.49 -0.13 51 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.28 -0.12 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.03 -0.15 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.79 -0.16 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.55 -0.17 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.31 -0.15 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.06 -0.22 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.91 -0.15 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.65 -0.12 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 -0.10 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.31 -0.09 40 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 -0.11 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.95 -0.08 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.81 -0.07 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.63 -0.11 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 -0.06 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 -0.09 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 -0.10 36 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.07 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.62 -0.06 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.04 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.69 -0.20 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.49 -0.13 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.28 -0.15 45 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.03 -0.15 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.79 -0.16 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.55 -0.17 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.33 -0.15 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.13 -0.15 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.93 -0.15 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.77 -0.19 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.57 -0.20 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 -0.17 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.16 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.09 -0.18 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 -0.16 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.81 -0.14 36 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.68 -0.15 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 -0.12 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.10 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.09 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 -0.08 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 -0.07 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.07 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.06 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.05 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
TOTAL CALL 87 4,852 +8
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 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 80 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 38 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 90 0
26FEB26 9.75 P 0.06 0.06 0.06 0.07 +0.01 35 7 57 0
26FEB26 10.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 109 0
26FEB26 10.50 P 0.00 0.00 0.00 0.37 +0.06 38 0 43 0
26FEB26 11.00 P 0.00 0.00 0.00 0.73 +0.11 40 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.14 +0.10 36 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.66 +0.19 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.17 +0.17 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.62 +0.10 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.12 +0.16 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.64 +0.13 100 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.12 +0.11 0 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 94 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 39 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 +0.02 38 0 15 0
30MAR26 9.50 P 0.19 0.19 0.19 0.20 +0.03 38 1 33 +1
30MAR26 9.75 P 0.00 0.00 0.00 0.28 +0.03 38 0 78 0
30MAR26 10.00 P 0.00 0.00 0.00 0.38 +0.05 38 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.64 +0.08 40 0 69 0
30MAR26 11.00 P 0.00 0.00 0.00 0.95 +0.09 40 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 1.33 +0.11 41 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.66 +0.10 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.17 +0.09 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.68 +0.16 47 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.12 +0.15 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.64 +0.13 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.00 P 0.04 0.04 0.04 0.01 0.00 41 5 8 +3
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.07 +0.01 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 83 0
29APR26 9.25 P 0.23 0.23 0.23 0.23 +0.02 36 1 71 +1
29APR26 9.50 P 0.00 0.00 0.00 0.31 +0.03 37 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.50 +0.05 37 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.76 +0.08 38 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.07 +0.09 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.39 +0.06 37 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.81 +0.16 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.20 +0.12 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.68 +0.16 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.14 +0.15 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.63 +0.10 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.64 +0.13 49 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.25 +0.03 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.59 +0.05 36 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 +0.07 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.15 +0.08 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.52 +0.12 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.90 +0.12 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.31 +0.12 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.77 +0.15 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.23 +0.17 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.70 +0.17 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.16 +0.15 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.66 +0.15 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.01 36 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 +0.03 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.03 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 +0.04 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 +0.05 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 +0.05 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 +0.06 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 +0.07 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.32 +0.08 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.66 +0.04 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.03 +0.06 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.43 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 +0.12 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.32 +0.10 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 +0.18 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.02 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.03 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 +0.04 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 +0.04 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 +0.04 38 0 1 0
29SEP26 9.50 P 0.83 0.83 0.83 0.83 +0.05 38 1 4 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.06 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 +0.09 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.68 +0.10 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 +0.03 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 +0.10 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.13 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.12 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 +0.10 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.03 +0.08 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.50 +0.16 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.94 +0.13 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 +0.18 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.02 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 +0.04 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 1.00 +0.05 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 +0.05 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 +0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 +0.07 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 +0.09 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 +0.10 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.54 +0.09 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 +0.10 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.31 +0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.10 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 +0.15 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.17 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.17 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.43 +0.16 38 0 0 0
TOTAL PUT 15 4,394 +6
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$ 17.70
30MAR26 7.58 C 0.00 0.00 0.00 10.14 +0.13 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.98 +0.09 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.83 +0.10 79 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.67 +0.12 74 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.26 +0.12 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.86 +0.12 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.46 +0.11 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.05 +0.10 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.62 +0.08 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.23 +0.09 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.84 +0.10 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.05 +0.09 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.62 +0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.24 +0.10 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.85 +0.11 36 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.02 +0.06 0 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.65 +0.07 30 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.01 -0.07 30 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$ 62.55
26FEB26 38.00 C 0.00 0.00 0.00 24.59 +1.35 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.59 +1.34 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.59 +1.34 0 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 21.60 +1.35 76 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.60 +1.34 71 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.60 +1.34 65 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 18.61 +1.34 70 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 17.61 +1.32 65 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 16.62 +1.31 66 0 265 0
26FEB26 47.00 C 13.84 13.84 13.84 15.64 +1.30 67 15 698 +12
26FEB26 48.00 C 0.00 0.00 0.00 14.66 +1.28 67 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 13.69 +1.25 67 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 12.74 +1.23 67 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 10.43 +1.41 67 0 237 0
26FEB26 55.00 C 7.69 7.69 7.69 8.03 +0.96 58 2 1,492 0
26FEB26 57.50 C 5.62 5.62 5.62 6.16 +0.80 62 50 1,932 -50
26FEB26 60.00 C 3.85 4.55 3.55 4.55 +0.62 64 110 1,937 -11
26FEB26 62.50 C 2.54 3.45 2.54 3.25 +0.47 65 38 1,235 -15
26FEB26 65.00 C 2.02 2.22 1.91 2.23 +0.21 65 375 1,942 -7
26FEB26 67.50 C 1.44 1.51 1.44 1.56 +0.22 68 193 1,888 +108
26FEB26 70.00 C 1.08 1.38 1.07 1.00 +0.14 68 261 1,608 -30
26FEB26 72.50 C 0.80 1.00 0.80 0.61 +0.08 67 641 828 +379
26FEB26 75.00 C 0.60 0.81 0.60 0.37 +0.05 68 280 664 -50
26FEB26 77.50 C 0.46 0.54 0.46 0.21 +0.02 67 34 581 -13
26FEB26 80.00 C 0.00 0.00 0.00 0.12 +0.01 67 0 712 0
26FEB26 82.50 C 0.36 0.36 0.36 0.07 +0.01 68 15 186 -15
26FEB26 85.00 C 0.00 0.00 0.00 0.04 0.00 68 0 129 0
26FEB26 87.50 C 0.24 0.24 0.24 0.02 0.00 68 50 85 +20
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 50.09 +1.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 49.60 +1.35 142 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 49.10 +1.35 132 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 48.60 +1.35 109 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 48.10 +1.35 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 47.60 +1.35 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 47.11 +1.35 130 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 46.61 +1.35 122 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 46.11 +1.35 111 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 45.61 +1.35 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 45.11 +1.35 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.61 +1.34 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.12 +1.35 112 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.62 +1.35 105 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 43.12 +1.35 93 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.62 +1.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.62 +1.34 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 40.63 +1.35 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.63 +1.35 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.64 +1.35 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.64 +1.35 76 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 36.64 +1.34 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 35.65 +1.35 78 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.65 +1.34 62 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 33.66 +1.35 75 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 32.66 +1.34 67 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 31.67 +1.34 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.68 +1.34 72 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 29.69 +1.34 72 0 24 0
30MAR26 34.00 C 27.00 27.00 27.00 28.70 +1.33 71 9 96 0
30MAR26 35.00 C 0.00 0.00 0.00 27.72 +1.33 72 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 26.74 +1.32 71 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 25.77 +1.32 72 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.80 +1.31 71 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.84 +1.46 71 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.59 +0.65 0 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 21.95 +1.23 71 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 20.62 +0.96 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 20.10 +1.23 71 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.74 +1.06 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.31 +1.64 71 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 16.95 +1.15 54 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 16.09 +1.10 56 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 15.29 +0.66 59 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 14.50 +0.65 61 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 13.74 +0.68 63 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 11.93 +0.93 65 0 945 0
30MAR26 55.00 C 9.80 10.50 9.80 10.28 +0.85 67 2 519 -1
30MAR26 57.50 C 8.40 8.40 8.40 8.78 +0.76 68 3 738 -3
30MAR26 60.00 C 6.90 6.90 6.90 7.45 +0.67 69 5 448 -2
30MAR26 62.50 C 5.60 5.60 5.60 6.38 +0.56 70 2 643 -2
30MAR26 65.00 C 4.79 5.60 4.79 5.51 +0.57 72 129 228 +89
30MAR26 67.50 C 4.50 4.50 4.50 4.62 +0.46 73 22 134 +2
30MAR26 70.00 C 4.14 4.38 3.92 3.81 +0.38 73 42 440 +10
30MAR26 72.50 C 0.00 0.00 0.00 3.13 +0.32 72 0 338 0
30MAR26 75.00 C 3.30 3.30 3.30 2.56 +0.27 72 36 341 -10
30MAR26 77.50 C 2.90 2.90 2.90 2.08 +0.23 72 5 135 +5
30MAR26 80.00 C 0.00 0.00 0.00 1.68 +0.18 72 1 610 0
30MAR26 82.50 C 0.00 0.00 0.00 1.35 +0.14 72 0 193 0
30MAR26 85.00 C 0.00 0.00 0.00 1.09 +0.12 72 0 132 0
30MAR26 87.50 C 0.00 0.00 0.00 0.87 +0.10 72 0 109 0
30MAR26 90.00 C 0.00 0.00 0.00 0.69 +0.07 72 0 201 0
30MAR26 92.50 C 1.30 1.35 1.30 0.55 +0.06 72 100 381 +66
29APR26 35.00 C 0.00 0.00 0.00 27.97 +1.30 71 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 27.03 +1.29 71 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 26.10 +1.28 71 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 24.80 +0.89 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 23.93 +0.91 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 23.01 +0.87 57 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.95 +0.67 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.25 +1.43 60 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 20.34 +1.33 60 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 19.38 +0.59 58 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.60 +0.60 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.82 +0.59 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.07 +1.08 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.34 +1.07 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.63 +1.04 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.16 +1.24 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.30 +0.96 66 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 11.80 +0.90 67 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 10.42 +0.84 68 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 9.17 +0.75 68 0 518 0
29APR26 62.50 C 8.35 8.35 8.35 8.18 +0.67 70 11 349 0
29APR26 65.00 C 7.42 7.42 7.42 7.27 +0.56 71 8 460 +8
29APR26 67.50 C 0.00 0.00 0.00 6.50 +0.61 73 0 406 0
29APR26 70.00 C 0.00 0.00 0.00 5.65 +0.55 72 0 67 0
29APR26 72.50 C 0.00 0.00 0.00 4.90 +0.50 72 0 348 0
29APR26 75.00 C 0.00 0.00 0.00 4.24 +0.44 72 0 280 0
29APR26 77.50 C 0.00 0.00 0.00 3.66 +0.40 72 0 616 0
29APR26 80.00 C 0.00 0.00 0.00 3.16 +0.36 72 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 2.72 +0.32 72 0 441 0
29APR26 85.00 C 0.00 0.00 0.00 2.34 +0.28 72 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.01 +0.25 72 0 0 0
29APR26 90.00 C 2.55 2.55 2.55 1.72 +0.22 72 15 49 +15
29APR26 92.50 C 0.00 0.00 0.00 1.47 +0.19 72 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 28.33 +1.32 72 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 27.44 +1.32 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 26.55 +1.30 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 25.69 +1.30 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 24.83 +1.29 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 24.00 +1.29 72 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 23.17 +1.27 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.72 +0.62 60 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.93 +0.61 61 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.18 +0.62 62 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.45 +0.63 63 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.74 +0.64 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.04 +0.64 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.36 +0.65 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.70 +1.13 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.06 +1.12 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.72 +1.26 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.13 +1.04 68 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 11.82 +0.91 69 0 27 0
28MAY26 60.00 C 9.97 11.00 9.68 10.70 +0.86 70 325 379 +310
28MAY26 62.50 C 9.22 10.06 9.22 9.70 +0.79 71 173 669 +138
28MAY26 65.00 C 9.09 9.10 8.80 8.84 +0.73 72 115 119 +106
28MAY26 67.50 C 8.32 8.35 7.96 7.96 +0.67 72 100 112 +93
28MAY26 70.00 C 0.00 0.00 0.00 7.26 +0.78 73 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 6.48 +0.73 73 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.77 +0.67 73 0 15 0
28MAY26 77.50 C 5.89 5.89 5.89 5.14 +0.62 73 15 84 +15
28MAY26 80.00 C 5.47 5.47 5.47 4.58 +0.58 73 15 153 +15
28MAY26 82.50 C 0.00 0.00 0.00 4.07 +0.54 73 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 3.62 +0.50 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.21 +0.45 72 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.85 +0.41 72 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 48.69 +1.34 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 48.20 +1.35 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.70 +1.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 47.21 +1.35 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.72 +1.35 76 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 46.22 +1.35 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.73 +1.35 72 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 45.23 +1.34 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.74 +1.35 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 44.25 +1.35 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 43.75 +1.34 66 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 43.26 +1.35 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 42.77 +1.35 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 41.79 +1.35 70 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 40.81 +1.35 70 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 39.83 +1.34 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.86 +1.34 70 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.89 +1.34 69 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 36.93 +1.34 69 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.97 +1.33 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 35.02 +1.33 69 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 34.08 +1.32 69 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 33.15 +1.32 69 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 32.21 +1.26 69 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 31.23 +1.31 66 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 30.42 +1.31 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.31 +1.22 63 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 28.36 +1.21 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.79 +1.28 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.93 +1.27 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.77 +1.24 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.83 +1.18 61 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 24.00 +1.08 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 23.17 +1.16 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.50 +1.40 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.52 +0.97 61 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 21.04 +1.25 65 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 20.24 +1.14 64 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 19.76 +1.35 67 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 18.75 +1.03 64 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 18.10 +1.01 64 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 17.45 +0.53 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.86 +1.05 65 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 15.36 +0.98 65 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 14.04 +0.96 66 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 12.75 +0.71 66 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 11.73 +0.77 67 0 154 0
29JUN26 62.50 C 11.14 11.14 11.14 10.71 +0.80 68 8 701 +8
29JUN26 65.00 C 9.75 9.75 9.75 9.75 +0.64 68 2 436 +2
29JUN26 67.50 C 0.00 0.00 0.00 9.10 +0.70 70 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 8.36 +0.72 71 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 7.56 +0.72 71 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 6.82 +0.60 71 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.20 +0.61 71 0 468 0
29JUN26 80.00 C 6.00 6.00 6.00 5.57 +0.54 70 8 2,643 +8
29JUN26 82.50 C 0.00 0.00 0.00 5.05 +0.50 70 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 4.57 +0.50 70 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 4.09 +0.42 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.72 +0.40 70 0 0 0
29JUN26 92.50 C 4.25 4.35 4.25 3.36 +0.39 70 10 10 +10
29SEP26 21.00 C 0.00 0.00 0.00 41.99 +1.33 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 41.05 +1.33 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 40.12 +1.33 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.20 +1.32 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.28 +1.31 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 37.37 +1.30 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.49 +1.30 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.60 +1.29 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.72 +1.28 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.36 +0.76 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 33.03 +1.27 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.19 +1.26 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.38 +1.24 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.58 +1.23 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.06 +1.08 58 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.13 +0.89 56 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.41 +0.96 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.88 +1.14 61 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.99 +0.96 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 25.37 +1.13 61 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 25.36 +1.13 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.70 +1.13 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.38 +1.13 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 23.37 +1.13 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.11 +1.05 63 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 22.10 +1.05 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.51 +1.06 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.34 +1.06 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 20.33 +1.06 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.14 +0.96 64 8 27 0
29SEP26 52.50 C 0.00 0.00 0.00 17.87 +0.94 65 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 16.63 +0.93 65 8 950 0
29SEP26 57.50 C 0.00 0.00 0.00 15.49 +0.76 65 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 14.45 +0.68 66 0 594 0
29SEP26 62.50 C 13.50 13.50 13.50 13.50 +0.65 67 24 106 0
29SEP26 65.00 C 0.00 0.00 0.00 12.89 +0.89 68 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 12.15 +0.86 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.44 +0.78 70 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 10.69 +0.68 70 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 9.95 +0.69 70 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 9.20 +0.59 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 8.61 +0.58 69 0 72 0
29SEP26 82.50 C 0.00 0.00 0.00 8.03 +0.58 69 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 7.45 +0.56 69 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 6.92 +0.47 69 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 6.48 +0.65 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.04 +0.63 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.84 +1.29 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.20 +1.30 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.55 +1.29 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.90 +1.29 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.64 +0.68 63 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 25.63 +1.25 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.06 +1.25 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.49 +1.26 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.35 +1.26 64 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 23.34 +1.26 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.25 +0.71 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 22.24 +1.20 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.09 +1.16 64 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 19.89 +1.13 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 18.69 +1.10 64 0 1,500 0
30DEC26 57.50 C 17.00 18.00 17.00 17.67 +0.67 65 4 2,432 -2
30DEC26 60.00 C 0.00 0.00 0.00 16.67 +0.88 65 0 1,813 0
30DEC26 62.50 C 15.00 15.50 15.00 15.70 +0.84 65 10 913 +10
30DEC26 65.00 C 0.00 0.00 0.00 14.90 +0.78 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 14.25 +0.74 67 0 285 0
30DEC26 70.00 C 13.30 13.30 13.30 13.58 +0.66 67 9 250 0
30DEC26 72.50 C 0.00 0.00 0.00 12.96 +0.75 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 12.40 +0.90 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 11.77 +0.98 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.07 +0.90 69 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.18 +0.84 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.94 +0.87 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 9.11 +0.84 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.84 +0.82 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 8.10 +0.72 67 0 0 0
TOTAL CALL 3,288 55,625 +1,218
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 505 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 -0.03 69 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 932 0
26FEB26 48.00 P 0.00 0.00 0.00 0.06 -0.06 67 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.09 -0.08 67 0 898 0
26FEB26 50.00 P 0.00 0.00 0.00 0.13 -0.11 67 10 801 +10
26FEB26 52.50 P 0.19 0.19 0.19 0.31 -0.21 66 10 2,437 -10
26FEB26 55.00 P 0.68 0.68 0.46 0.64 -0.35 66 152 1,074 -99
26FEB26 57.50 P 1.34 1.34 0.92 1.20 -0.51 66 127 2,354 +117
26FEB26 60.00 P 2.37 2.37 1.78 2.03 -0.67 66 31 1,585 +15
26FEB26 62.50 P 3.55 3.55 3.55 3.32 -0.91 69 5 2,340 +5
26FEB26 65.00 P 0.00 0.00 0.00 4.83 -1.03 70 0 436 0
26FEB26 67.50 P 0.00 0.00 0.00 6.59 -1.17 71 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 8.61 -1.24 74 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 10.71 -1.39 75 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 13.13 -1.35 82 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 15.31 -1.61 79 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 18.04 -1.28 98 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 20.57 -1.15 107 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.03 -1.13 114 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.46 -0.98 118 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.27 -0.88 140 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.95 -1.57 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.03 71 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 -0.03 72 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.12 -0.04 72 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.06 71 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.08 71 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.26 -0.06 72 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.32 -0.08 71 0 25 0
30MAR26 43.00 P 0.31 0.31 0.31 0.39 -0.11 71 15 245 +15
30MAR26 44.00 P 0.00 0.00 0.00 0.47 -0.14 71 0 66 0
30MAR26 45.00 P 0.52 0.52 0.52 0.59 -0.15 71 43 226 +43
30MAR26 46.00 P 0.71 0.71 0.71 0.70 -0.19 71 3 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.85 -0.20 70 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 1.01 -0.24 70 0 79 0
30MAR26 49.00 P 0.00 0.00 0.00 1.19 -0.27 70 0 594 0
30MAR26 50.00 P 0.00 0.00 0.00 1.40 -0.29 70 0 685 0
30MAR26 52.50 P 0.00 0.00 0.00 2.02 -0.35 70 0 112 0
30MAR26 55.00 P 2.50 2.50 2.50 2.78 -0.44 70 22 280 0
30MAR26 57.50 P 0.00 0.00 0.00 3.70 -0.55 70 0 548 0
30MAR26 60.00 P 5.18 5.18 5.18 4.82 -0.65 70 3 207 -3
30MAR26 62.50 P 0.00 0.00 0.00 6.27 -0.73 72 0 233 0
30MAR26 65.00 P 0.00 0.00 0.00 7.88 -0.84 74 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 9.51 -0.91 74 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 11.27 -1.01 75 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 13.15 -1.07 76 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 15.16 -1.11 77 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 17.25 -1.18 78 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 19.43 -1.20 80 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 21.69 -1.12 82 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.98 -1.29 84 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 26.36 -1.29 87 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.76 -1.32 89 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.20 -1.33 93 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.22 -0.05 71 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.28 -0.04 71 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.34 -0.07 71 0 0 0
29APR26 38.00 P 0.38 0.38 0.38 0.43 -0.05 71 5 5 +5
29APR26 39.00 P 0.00 0.00 0.00 0.52 -0.06 72 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.61 -0.08 71 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.71 -0.10 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.83 -0.13 70 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 0.98 -0.14 70 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.14 -0.18 70 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.31 -0.19 70 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.52 -0.19 70 0 31 0
29APR26 47.00 P 0.00 0.00 0.00 1.73 -0.20 70 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.95 -0.26 70 0 49 0
29APR26 49.00 P 0.00 0.00 0.00 2.22 -0.27 70 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 2.50 -0.27 70 0 56 0
29APR26 52.50 P 0.00 0.00 0.00 3.28 -0.34 70 0 125 0
29APR26 55.00 P 0.00 0.00 0.00 4.16 -0.43 70 0 276 0
29APR26 57.50 P 5.45 5.45 5.32 5.22 -0.45 69 150 752 +150
29APR26 60.00 P 0.00 0.00 0.00 6.47 -0.54 70 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 7.96 -0.61 72 0 211 0
29APR26 65.00 P 0.00 0.00 0.00 9.56 -0.68 73 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 11.24 -0.79 74 0 468 0
29APR26 70.00 P 13.64 13.77 13.32 12.97 -0.81 74 31 115 -31
29APR26 72.50 P 0.00 0.00 0.00 14.78 -0.90 75 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 16.69 -0.93 75 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 18.69 -0.99 77 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 20.75 -1.03 77 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.88 -1.09 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.08 -1.10 79 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.31 -1.17 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.62 -1.17 82 0 45 0
29APR26 92.50 P 33.10 33.10 32.00 31.93 -1.23 84 13 57 0
28MAY26 35.00 P 0.00 0.00 0.00 0.50 -0.04 72 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.59 -0.05 72 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.71 -0.04 72 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.84 -0.01 72 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.96 -0.06 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.13 -0.03 72 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.30 -0.03 72 0 0 0
28MAY26 42.00 P 1.44 1.44 1.44 1.43 -0.08 71 15 16 +15
28MAY26 43.00 P 0.00 0.00 0.00 1.63 -0.10 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.86 -0.16 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.08 -0.10 71 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 2.32 -0.14 71 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.61 -0.14 71 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.89 -0.15 71 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.18 -0.17 71 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.50 -0.21 71 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.40 -0.20 70 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 5.40 -0.28 70 0 182 0
28MAY26 57.50 P 0.00 0.00 0.00 6.56 -0.27 71 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 7.88 -0.38 71 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 9.40 -0.42 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 11.04 -0.47 73 0 39 0
28MAY26 67.50 P 13.08 13.17 13.08 12.70 -0.59 74 14 14 +8
28MAY26 70.00 P 14.90 15.04 14.88 14.44 -0.60 75 38 74 +38
28MAY26 72.50 P 0.00 0.00 0.00 16.19 -0.69 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.08 -0.72 76 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.01 -0.75 76 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.01 -0.83 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.09 -0.83 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.17 -0.93 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.37 -0.94 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.58 -0.97 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 71 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 71 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 71 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 0.00 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.01 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.01 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.02 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 -0.01 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 -0.03 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.31 -0.03 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 -0.03 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 -0.06 69 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.54 -0.04 69 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.63 -0.06 69 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.75 -0.07 69 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.88 -0.07 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.01 -0.09 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.18 -0.06 69 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.31 -0.10 69 0 0 0
29JUN26 40.00 P 1.50 1.50 1.50 1.49 -0.10 69 5 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.68 -0.14 69 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.91 -0.14 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.14 -0.13 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.37 -0.17 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.64 -0.19 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.93 -0.19 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.22 -0.19 68 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.52 -0.23 68 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 3.86 -0.26 68 0 135 0
29JUN26 50.00 P 4.26 4.26 4.26 4.22 -0.26 68 1 136 0
29JUN26 52.50 P 0.00 0.00 0.00 5.14 -0.39 68 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 6.30 -0.44 68 0 285 0
29JUN26 57.50 P 7.90 7.90 7.90 7.59 -0.29 70 15 103 +8
29JUN26 60.00 P 9.41 9.41 9.41 9.00 -0.29 70 15 87 0
29JUN26 62.50 P 10.98 10.98 10.98 10.32 -0.55 70 20 640 +20
29JUN26 65.00 P 0.00 0.00 0.00 11.95 -0.62 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 13.67 -0.63 72 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 15.39 -0.67 72 0 125 0
29JUN26 72.50 P 0.00 0.00 0.00 17.15 -0.68 73 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 18.97 -0.79 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 20.91 -0.79 73 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 22.85 -0.85 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 24.89 -0.90 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.98 -0.90 75 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.08 -0.98 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.27 -1.00 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.49 -1.01 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 -0.02 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.04 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.04 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.05 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.05 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 -0.05 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 -0.06 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.08 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.01 -0.08 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.16 -0.08 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.32 -0.11 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.51 -0.11 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.65 -0.17 67 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.90 -0.14 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.07 -0.15 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.38 -0.16 68 0 0 0
29SEP26 39.00 P 2.61 2.61 2.44 2.56 -0.15 67 30 51 +30
29SEP26 40.00 P 0.00 0.00 0.00 2.80 -0.19 67 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.08 -0.21 67 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.39 -0.21 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.70 -0.21 67 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.01 -0.21 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.32 -0.28 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.70 -0.28 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.08 -0.28 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.46 -0.28 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.84 -0.28 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.22 -0.35 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.34 -0.37 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.60 -0.29 67 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 9.99 -0.33 68 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 11.47 -0.37 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 13.05 -0.39 69 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 14.62 -0.54 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.36 -0.58 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.07 -0.70 71 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 19.87 -0.70 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.67 -0.71 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.48 -0.81 71 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 25.44 -0.82 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.41 0.00 72 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.53 -0.83 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.51 -0.90 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.56 -0.91 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.62 -0.91 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.35 -0.16 66 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.78 -0.06 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.99 -0.18 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.31 -0.19 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.78 -0.05 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.14 -0.10 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.38 -0.09 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.95 -0.09 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.36 -0.09 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.56 -0.13 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.96 -0.20 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 -0.14 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.86 -0.29 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.04 -0.18 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.39 -0.27 67 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 11.87 -0.26 67 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 13.40 -0.28 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.97 -0.27 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.66 -0.31 69 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 18.33 -0.42 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 20.14 -0.39 70 0 250 0
30DEC26 72.50 P 0.00 0.00 0.00 21.29 -0.41 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.07 -0.40 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.85 -0.41 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.43 -0.52 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 28.54 -0.52 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.48 -0.52 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.42 -0.52 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.37 -0.58 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.37 -0.65 67 0 0 0
TOTAL PUT 773 41,912 +336
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 42.98
26FEB26 26.00 C 0.00 0.00 0.00 17.01 -0.54 84 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.01 -0.54 72 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.01 -0.54 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.01 -0.54 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.01 -0.54 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.01 -0.55 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.01 -0.55 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.02 -0.54 50 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.02 -0.54 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.02 -0.63 37 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 7.02 -0.64 30 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.98 -0.56 0 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.03 -0.53 27 0 87 0
26FEB26 39.00 C 0.00 0.00 0.00 3.98 -0.58 0 0 616 0
26FEB26 40.00 C 0.00 0.00 0.00 3.07 -0.55 23 0 814 0
26FEB26 41.00 C 2.42 2.42 2.42 2.23 -0.50 26 30 717 0
26FEB26 42.00 C 1.61 1.61 1.60 1.53 -0.43 27 35 876 +25
26FEB26 43.00 C 0.91 0.99 0.91 1.01 -0.31 29 34 453 +14
26FEB26 44.00 C 0.66 0.66 0.64 0.57 -0.27 28 22 453 -15
26FEB26 45.00 C 0.42 0.42 0.32 0.33 -0.19 29 59 1,189 -31
26FEB26 46.00 C 0.00 0.00 0.00 0.16 -0.13 29 0 366 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 -0.07 30 0 237 0
26FEB26 48.00 C 0.08 0.08 0.08 0.03 -0.04 29 10 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.04 -0.54 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.54 -0.54 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.04 -0.55 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.55 -0.54 81 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.05 -0.54 75 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.55 -0.54 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.05 -0.54 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.05 -0.55 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.06 -0.54 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.06 -0.54 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.07 -0.54 58 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.07 -0.54 47 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.07 -0.54 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.08 -0.54 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.08 -0.54 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.08 -0.55 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.09 -0.54 36 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.09 -0.54 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.07 -0.57 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.33 -0.23 52 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.11 -0.85 27 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.40 -0.30 45 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 7.21 -0.53 31 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 6.29 -0.52 31 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.40 -0.34 31 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.53 -0.52 30 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.92 -0.24 33 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.05 -0.41 30 0 353 0
30MAR26 42.00 C 2.33 2.50 2.32 2.44 -0.40 30 22 504 +21
30MAR26 43.00 C 1.80 2.00 1.80 1.91 -0.37 30 15 1,305 -13
30MAR26 44.00 C 1.58 1.58 1.38 1.48 -0.33 30 46 306 0
30MAR26 45.00 C 1.17 1.17 1.17 1.15 -0.26 31 4 313 +4
30MAR26 46.00 C 0.89 0.89 0.89 0.88 -0.22 31 8 454 0
30MAR26 47.00 C 0.74 0.74 0.74 0.65 -0.18 31 16 206 -16
30MAR26 48.00 C 0.50 0.50 0.50 0.47 -0.16 31 40 226 0
30MAR26 49.00 C 0.00 0.00 0.00 0.33 -0.13 31 0 103 0
30MAR26 50.00 C 0.30 0.33 0.29 0.23 -0.10 31 31 225 +18
30MAR26 52.50 C 0.16 0.16 0.16 0.09 -0.05 31 2 22 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 17 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.13 -0.54 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.14 -0.54 33 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.15 -0.54 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.15 -0.55 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.17 -0.54 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.18 -0.54 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.20 -0.54 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.33 -0.44 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.29 -0.67 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.40 -0.48 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.47 -0.50 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.81 -0.29 36 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.97 -0.28 35 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.96 -0.46 30 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.37 -0.24 32 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.58 -0.37 30 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 3.01 -0.40 30 0 65 0
29APR26 43.00 C 2.63 2.63 2.52 2.51 -0.33 30 30 162 +30
29APR26 44.00 C 2.17 2.17 2.00 2.07 -0.31 30 35 94 0
29APR26 45.00 C 1.79 1.79 1.70 1.71 -0.26 31 42 127 +42
29APR26 46.00 C 0.00 0.00 0.00 1.41 -0.23 31 0 119 0
29APR26 47.00 C 0.00 0.00 0.00 1.16 -0.19 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.93 -0.17 32 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.73 -0.14 32 0 3 0
29APR26 50.00 C 0.64 0.65 0.64 0.57 -0.12 32 4 54 +4
29APR26 52.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.20 -0.54 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.22 -0.53 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.24 -0.53 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.26 -0.54 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.31 -0.52 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.36 -0.52 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.44 -0.52 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.55 -0.49 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.69 -0.48 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.87 -0.46 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.09 -0.44 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.21 -0.40 29 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.56 -0.57 30 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 3.99 -0.31 31 0 60 0
28MAY26 42.00 C 3.54 3.54 3.54 3.42 -0.41 31 6 15 -6
28MAY26 43.00 C 2.82 2.97 2.82 2.94 -0.33 31 62 109 +62
28MAY26 44.00 C 0.00 0.00 0.00 2.51 -0.27 31 0 31 0
28MAY26 45.00 C 0.00 0.00 0.00 2.13 -0.28 31 0 160 0
28MAY26 46.00 C 0.00 0.00 0.00 1.81 -0.22 32 0 106 0
28MAY26 47.00 C 0.00 0.00 0.00 1.54 -0.20 32 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 1.29 -0.16 32 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 1.06 -0.13 32 0 45 0
28MAY26 50.00 C 0.95 0.95 0.95 0.86 -0.13 32 1 1 +1
28MAY26 52.50 C 0.00 0.00 0.00 0.51 -0.08 32 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.13 -0.54 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.14 -0.54 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.15 -0.54 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.16 -0.54 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.16 -0.54 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.17 -0.54 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.18 -0.54 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.19 -0.54 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.31 -0.44 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.22 -0.66 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.24 -0.53 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.26 -0.75 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.62 -0.30 41 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.43 -0.58 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.44 -0.84 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.55 -0.67 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.69 -0.48 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.87 -0.76 29 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.13 -0.49 29 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.45 -0.59 30 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.84 -0.51 30 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.31 -0.41 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.75 -0.30 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.27 -0.34 31 0 182 0
29JUN26 44.00 C 2.73 2.73 2.73 2.84 -0.31 31 8 37 -8
29JUN26 45.00 C 0.00 0.00 0.00 2.46 -0.29 31 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.14 -0.25 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.86 -0.23 32 0 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.62 -0.19 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.40 -0.15 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.18 -0.13 32 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.77 -0.09 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.49 -0.07 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.17 -0.54 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.18 -0.54 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.20 -0.54 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.23 -0.53 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.31 -0.49 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.33 -0.55 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.41 -0.51 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.50 -0.51 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.64 -0.50 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.80 -0.48 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.00 -0.47 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.23 -0.45 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.49 -0.45 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.81 -0.41 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.99 -0.34 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.55 -0.37 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.94 -0.32 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.28 -0.32 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.79 -0.32 32 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.34 -0.28 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.93 -0.28 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.54 -0.25 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.20 -0.24 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.86 -0.24 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.58 -0.21 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.31 -0.20 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 -0.18 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.60 -0.16 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 -0.13 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.90 -0.10 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 -0.07 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.26 -0.54 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.33 -0.54 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.42 -0.53 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.53 -0.53 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.68 -0.51 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.84 -0.51 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.05 -0.49 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.27 -0.49 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.54 -0.47 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.82 -0.47 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.15 -0.44 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.50 -0.44 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.89 -0.41 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 -0.41 32 0 0 0
30DEC26 40.00 C 6.50 6.50 6.50 6.75 -0.40 32 5 36 +5
30DEC26 41.00 C 0.00 0.00 0.00 6.25 -0.17 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.58 -0.36 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.14 -0.33 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 -0.35 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.32 -0.33 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 -0.28 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.65 -0.28 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.33 -0.27 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.06 -0.24 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.81 -0.22 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 2.24 -0.21 32 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 1.85 -0.17 32 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 1.44 -0.17 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 -0.13 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 -0.10 32 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.09 32 0 0 0
TOTAL CALL 567 17,167 +137
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 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 55 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 44 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 596 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 0.00 31 0 889 0
26FEB26 39.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 560 0
26FEB26 40.00 P 0.17 0.17 0.17 0.12 +0.02 29 10 755 -10
26FEB26 41.00 P 0.35 0.35 0.35 0.28 +0.06 29 10 368 -10
26FEB26 42.00 P 0.55 0.66 0.55 0.57 +0.12 30 85 270 -2
26FEB26 43.00 P 1.08 1.08 0.98 1.01 +0.20 30 25 216 +15
26FEB26 44.00 P 1.37 1.58 1.37 1.61 +0.28 30 30 158 0
26FEB26 45.00 P 0.00 0.00 0.00 2.37 +0.37 32 0 33 0
26FEB26 46.00 P 0.00 0.00 0.00 3.24 +0.44 34 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.18 +0.49 38 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 5.13 +0.52 41 0 30 0
26FEB26 49.00 P 6.25 6.25 6.25 6.12 +0.56 45 15 15 +15
26FEB26 50.00 P 0.00 0.00 0.00 7.02 +0.54 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.57 +0.59 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.02 +0.54 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.52 +0.54 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.02 +0.54 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.52 +0.54 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.02 +0.54 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 76 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 67 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 32 0 189 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 970 0
30MAR26 37.00 P 0.00 0.00 0.00 0.18 +0.02 31 3 185 -3
30MAR26 38.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 701 0
30MAR26 39.00 P 0.00 0.00 0.00 0.47 +0.04 31 3 340 0
30MAR26 40.00 P 0.80 0.80 0.80 0.71 +0.07 31 8 643 -8
30MAR26 41.00 P 0.00 0.00 0.00 1.02 +0.12 31 0 288 0
30MAR26 42.00 P 1.44 1.47 1.44 1.42 +0.17 32 7 470 +7
30MAR26 43.00 P 1.90 2.01 1.90 1.90 +0.21 32 30 380 +15
30MAR26 44.00 P 2.47 2.47 2.47 2.47 +0.28 32 15 195 0
30MAR26 45.00 P 0.00 0.00 0.00 3.13 +0.34 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.86 +0.38 33 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.65 +0.36 34 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.19 +0.08 26 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.22 +0.42 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.11 +0.23 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.57 +0.55 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.02 +0.54 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.52 +0.54 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.02 +0.54 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.52 +0.54 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.02 +0.54 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 37 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 0.00 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 28 0
29APR26 37.00 P 0.00 0.00 0.00 0.43 +0.06 32 0 61 0
29APR26 38.00 P 0.00 0.00 0.00 0.62 +0.08 32 0 107 0
29APR26 39.00 P 0.00 0.00 0.00 0.86 +0.10 32 0 235 0
29APR26 40.00 P 0.00 0.00 0.00 1.16 +0.14 32 0 199 0
29APR26 41.00 P 1.52 1.52 1.52 1.52 +0.17 32 10 114 0
29APR26 42.00 P 1.94 2.02 1.92 1.95 +0.20 32 37 92 -1
29APR26 43.00 P 2.43 2.43 2.43 2.44 +0.23 32 15 120 -9
29APR26 44.00 P 2.90 2.90 2.90 3.01 +0.29 32 15 47 +15
29APR26 45.00 P 0.00 0.00 0.00 3.65 +0.34 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.33 +0.38 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.92 +0.21 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.70 +0.22 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.52 +0.34 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.41 +0.53 32 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.63 +0.48 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.04 +0.53 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.52 +0.54 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.02 +0.54 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.52 +0.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.02 +0.54 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 28 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.43 +0.07 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.59 +0.08 32 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.80 +0.10 32 0 1 0
28MAY26 38.00 P 1.10 1.10 1.10 1.06 +0.12 32 1 15 +1
28MAY26 39.00 P 0.00 0.00 0.00 1.38 +0.16 32 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.75 +0.20 32 0 31 0
28MAY26 41.00 P 0.00 0.00 0.00 2.16 +0.21 32 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.65 +0.24 33 0 33 0
28MAY26 43.00 P 3.09 3.09 3.09 3.17 +0.27 33 15 69 +15
28MAY26 44.00 P 0.00 0.00 0.00 3.76 +0.32 33 0 0 0
28MAY26 45.00 P 4.34 4.34 4.34 4.41 +0.35 33 15 21 +15
28MAY26 46.00 P 0.00 0.00 0.00 4.96 +0.32 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.67 +0.21 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.43 +0.40 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.22 +0.43 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.04 +0.44 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.20 +0.47 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.49 +0.50 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.85 +0.51 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.27 +0.53 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.71 +0.53 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.18 +0.55 33 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 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.48 +0.07 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.65 +0.09 32 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.85 +0.10 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.10 +0.12 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.38 +0.14 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.70 +0.17 32 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 2.08 +0.18 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.54 +0.23 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 3.02 +0.27 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.55 +0.28 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.11 +0.29 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.75 +0.34 33 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.40 +0.33 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.06 +0.27 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.77 +0.38 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.54 +0.40 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.33 +0.42 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.44 +0.46 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.81 +0.27 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.98 +0.51 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.35 +0.52 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.77 +0.53 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.21 +0.54 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.62 +0.06 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.08 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 +0.08 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 +0.11 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 +0.11 33 0 34 0
29SEP26 37.00 P 1.91 1.91 1.91 1.87 +0.14 33 14 30 +14
29SEP26 38.00 P 0.00 0.00 0.00 2.21 +0.14 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.62 +0.18 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.04 +0.19 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.52 +0.22 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 4.02 +0.22 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.58 +0.27 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.16 +0.27 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.78 +0.30 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.44 +0.31 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.90 +0.11 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.82 +0.34 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.33 +0.35 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.08 +0.38 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.05 +0.40 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.54 +0.84 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.36 +0.46 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.64 +0.49 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.97 +0.50 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.35 +0.51 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 0.26 +0.02 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 +0.04 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 +0.06 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 +0.06 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 +0.08 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.69 +0.12 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 +0.10 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.35 +0.10 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 +0.14 33 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 +0.14 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.59 +0.15 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.09 +0.18 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 +0.18 33 0 25 0
30DEC26 43.00 P 0.00 0.00 0.00 5.16 +0.23 33 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.74 +0.22 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 +0.22 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.00 +0.27 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.44 +0.05 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.11 +0.28 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.83 +0.31 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.55 +0.31 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.47 +0.35 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.54 +0.43 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.63 +0.41 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.86 +0.44 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.15 +0.47 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.48 +0.49 32 0 0 0
TOTAL PUT 363 15,947 +69
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$ 13.01
26FEB26 9.00 C 0.00 0.00 0.00 4.02 -0.17 59 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.77 -0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.02 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.52 -0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.02 -0.17 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.53 -0.17 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.04 -0.15 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.62 -0.14 28 0 112 0
26FEB26 13.00 C 0.00 0.00 0.00 0.30 -0.12 28 0 153 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 -0.07 30 0 1,031 0
26FEB26 14.00 C 0.06 0.06 0.06 0.04 -0.04 29 10 1,409 -10
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.79 -0.17 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.54 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.29 -0.16 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.79 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.30 -0.14 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.06 -0.13 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.53 -0.19 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.08 -0.18 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.66 -0.17 33 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.30 -0.13 36 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 0.96 -0.10 35 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.70 -0.08 36 0 133 0
30MAR26 13.50 C 0.50 0.50 0.50 0.49 -0.07 36 7 639 0
30MAR26 14.00 C 0.35 0.35 0.32 0.34 -0.06 37 24 543 -14
30MAR26 14.50 C 0.23 0.23 0.23 0.22 -0.05 37 10 3,150 0
30MAR26 15.00 C 0.14 0.14 0.14 0.14 -0.03 37 2 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 714 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.04 -0.17 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.79 -0.19 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.62 -0.08 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.30 -0.20 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.62 -0.19 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.23 -0.16 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 -0.24 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.52 -0.12 38 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.21 -0.09 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.95 -0.08 38 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.74 -0.07 38 0 1,642 0
29APR26 14.00 C 0.00 0.00 0.00 0.57 -0.06 39 0 1,352 0
29APR26 14.50 C 0.00 0.00 0.00 0.43 -0.06 39 0 1,038 0
29APR26 15.00 C 0.38 0.38 0.38 0.32 -0.05 39 5 412 +5
29APR26 15.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 131 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 123 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.12 -0.11 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.89 -0.11 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.62 -0.14 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.33 -0.21 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.11 -0.22 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.71 -0.28 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.32 -0.25 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.97 -0.14 37 0 0 0
28MAY26 12.00 C 1.59 1.59 1.59 1.66 -0.19 38 15 15 +15
28MAY26 12.50 C 0.00 0.00 0.00 1.38 -0.12 38 0 700 0
28MAY26 13.00 C 1.07 1.07 1.07 1.13 -0.11 38 15 730 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.92 -0.10 39 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.74 -0.09 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.59 -0.08 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.38 -0.04 40 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.23 -0.05 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 -0.09 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.35 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.12 -0.14 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 -0.14 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.62 -0.22 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.41 -0.17 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 -0.25 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 -0.18 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.45 -0.22 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.12 -0.17 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.82 -0.13 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.54 -0.13 38 0 1,500 0
29JUN26 13.00 C 1.22 1.22 1.22 1.30 -0.12 38 5 2,178 +5
29JUN26 13.50 C 0.00 0.00 0.00 1.09 -0.11 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.91 -0.10 39 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.09 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 -0.08 39 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 -0.07 39 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.07 39 0 262 0
29JUN26 16.50 C 0.35 0.35 0.35 0.34 -0.05 39 30 202 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 114 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.03 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 -0.19 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 -0.15 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.72 -0.16 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.59 -0.09 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 -0.19 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.89 -0.21 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 -0.21 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.23 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.05 -0.11 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 -0.15 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 -0.10 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 -0.11 41 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 -0.11 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.09 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.10 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 -0.07 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.64 -0.07 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.06 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.06 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.05 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.04 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 -0.16 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.08 -0.15 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 -0.16 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.68 -0.17 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.48 -0.17 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.16 -0.16 41 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.86 -0.15 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.58 -0.13 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.33 -0.12 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 -0.13 42 0 0 0
30DEC26 13.00 C 1.88 1.88 1.88 1.90 -0.10 42 12 12 +12
30DEC26 13.50 C 0.00 0.00 0.00 1.69 -0.11 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.52 -0.10 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.09 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 -0.08 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.08 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.07 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.07 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.06 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.06 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.05 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.04 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.04 42 0 66 0
30DEC26 20.00 C 0.46 0.46 0.46 0.38 -0.03 42 29 39 +29
TOTAL CALL 164 30,710 +87
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 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
26FEB26 12.00 P 0.04 0.04 0.04 0.03 0.00 30 60 434 +15
26FEB26 12.50 P 0.13 0.13 0.12 0.11 +0.02 30 311 859 +211
26FEB26 13.00 P 0.30 0.33 0.30 0.30 +0.06 30 26 938 -1
26FEB26 13.50 P 0.00 0.00 0.00 0.62 +0.10 31 0 1,531 0
26FEB26 14.00 P 0.00 0.00 0.00 1.04 +0.13 33 0 998 0
26FEB26 14.50 P 0.00 0.00 0.00 1.54 +0.17 44 0 494 0
26FEB26 15.00 P 0.00 0.00 0.00 2.04 +0.17 53 0 125 0
26FEB26 15.50 P 2.54 2.54 2.54 2.55 +0.19 65 10 15 0
26FEB26 16.00 P 0.00 0.00 0.00 3.03 +0.16 68 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.55 +0.18 81 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.03 +0.16 83 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.99 +0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.49 +0.17 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.07 +0.25 135 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.07 +0.25 146 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.07 +0.23 157 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 8 0
30MAR26 11.50 P 0.15 0.15 0.15 0.15 +0.03 37 20 152 0
30MAR26 12.00 P 0.27 0.27 0.27 0.26 +0.03 37 44 630 +44
30MAR26 12.50 P 0.00 0.00 0.00 0.43 +0.05 37 0 1,246 0
30MAR26 13.00 P 0.00 0.00 0.00 0.66 +0.06 37 0 1,675 0
30MAR26 13.50 P 0.00 0.00 0.00 0.95 +0.08 37 0 362 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 +0.09 38 0 284 0
30MAR26 14.50 P 1.70 1.70 1.70 1.72 +0.13 40 10 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 +0.14 42 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 +0.15 43 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.08 +0.21 46 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.56 +0.18 49 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.06 +0.18 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.05 +0.12 60 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.49 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.07 +0.20 78 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.07 +0.25 85 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.07 +0.23 91 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.99 +0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.99 +0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.99 +0.12 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.99 +0.17 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.99 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.99 +0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.30 +0.03 39 0 103 0
29APR26 12.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 97 0
29APR26 12.50 P 0.00 0.00 0.00 0.63 +0.04 38 0 253 0
29APR26 13.00 P 0.00 0.00 0.00 0.88 +0.05 38 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.17 +0.07 39 0 2,354 0
29APR26 14.00 P 0.00 0.00 0.00 1.50 +0.07 39 0 2,107 0
29APR26 14.50 P 0.00 0.00 0.00 1.89 +0.11 41 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.29 +0.12 41 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.72 +0.14 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.17 +0.16 44 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.62 +0.24 45 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.06 +0.18 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.56 +0.19 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.05 +0.12 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.53 +0.15 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.05 +0.23 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.49 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.07 +0.20 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 +0.01 40 0 147 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.45 +0.03 40 0 35 0
28MAY26 12.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 179 0
28MAY26 12.50 P 0.00 0.00 0.00 0.84 +0.05 41 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.09 +0.06 41 0 709 0
28MAY26 13.50 P 1.43 1.43 1.43 1.38 +0.07 41 7 81 +7
28MAY26 14.00 P 0.00 0.00 0.00 1.70 +0.08 41 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.04 +0.08 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.45 +0.12 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.85 +0.11 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.29 +0.13 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.74 +0.14 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.20 +0.14 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.68 +0.15 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.17 +0.16 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.01 40 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 0.00 40 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 +0.02 40 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.03 41 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.04 41 0 122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 +0.05 41 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 +0.05 41 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.54 +0.06 41 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.86 +0.08 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.20 +0.08 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.57 +0.09 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 +0.10 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.39 +0.11 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 +0.12 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 +0.14 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 +0.14 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 +0.15 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.70 +0.15 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 +0.15 53 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.70 +0.17 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.20 +0.18 58 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.23 +0.19 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.26 +0.24 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.25 +0.26 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.07 +0.10 65 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.21 +0.25 79 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.16 +0.18 79 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.99 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.99 +0.12 0 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 0.29 +0.01 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.02 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 +0.03 39 0 100 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.03 39 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 +0.04 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.05 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.05 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.07 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.07 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.09 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 +0.11 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 +0.13 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 +0.13 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.36 +0.15 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 +0.15 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 +0.14 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 +0.15 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 +0.27 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.62 +0.23 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.99 +0.15 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.44 +0.16 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.45 +0.21 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.40 +0.24 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.37 +0.28 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.35 +0.24 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.32 +0.23 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.31 +0.17 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.29 +0.25 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.27 +0.25 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.02 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 +0.03 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 +0.03 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.06 +0.04 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.27 +0.04 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 +0.05 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.77 +0.06 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.05 +0.06 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.07 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 +0.08 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.09 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.11 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 +0.12 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 +0.11 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 +0.15 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 +0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.12 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 +0.15 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.14 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.73 +0.13 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.18 +0.14 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.63 +0.18 41 0 0 0
TOTAL PUT 488 39,461 +276
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$ 94.02
26FEB26 67.50 C 0.00 0.00 0.00 26.59 -0.92 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.10 -0.97 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.60 -0.98 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.10 -0.99 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.60 -0.93 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.11 -0.92 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.61 -0.93 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.11 -0.93 0 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.64 -0.92 18 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 4.28 -0.88 18 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.29 -0.75 18 0 163 0
26FEB26 95.00 C 1.00 1.00 0.88 0.92 -0.52 17 116 391 +1
26FEB26 97.50 C 0.00 0.00 0.00 0.30 -0.27 18 0 78 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 -0.09 18 0 81 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.03 18 0 283 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 41.59 -1.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.10 -1.14 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.61 -1.14 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.13 -1.14 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.64 -1.14 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.16 -1.14 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.69 -1.13 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.33 -1.03 38 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.82 -1.08 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.42 -1.04 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.80 -0.93 19 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.33 -0.92 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.90 -0.91 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.55 -0.89 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.36 -0.84 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.40 -0.77 20 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.79 -0.67 20 0 90 0
30MAR26 95.00 C 2.54 2.54 2.52 2.45 -0.52 20 60 359 +60
30MAR26 97.50 C 0.00 0.00 0.00 1.52 -0.40 20 0 215 0
30MAR26 100.00 C 0.94 0.94 0.93 0.90 -0.29 21 180 258 +180
30MAR26 102.50 C 0.00 0.00 0.00 0.48 -0.20 20 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.24 -0.12 20 0 577 0
30MAR26 107.50 C 0.00 0.00 0.00 0.12 -0.06 20 0 330 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29APR26 70.00 C 0.00 0.00 0.00 24.55 -1.13 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.15 -1.11 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.74 -1.11 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.04 -1.40 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.64 -0.90 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.31 -0.89 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.12 -0.85 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.09 -0.80 21 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 6.41 -0.60 22 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 4.77 -0.63 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.45 -0.55 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.44 -0.41 21 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 1.70 -0.36 21 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 1.12 -0.28 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.71 -0.21 21 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.44 -0.14 21 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.26 -0.10 21 0 73 0
29APR26 112.50 C 0.00 0.00 0.00 0.15 -0.06 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.89 -1.12 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 22.50 -1.11 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.11 -1.11 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.32 -1.46 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.00 -0.89 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.77 -0.88 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.69 -0.84 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.77 -0.80 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.05 -0.74 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.55 -0.67 21 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.29 -0.59 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.24 -0.44 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.44 -0.34 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.76 -0.36 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.24 -0.29 21 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.86 -0.22 21 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.58 -0.17 21 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.39 -0.12 21 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.25 -0.08 21 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.36 -1.12 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.95 -1.06 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.55 -1.13 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.16 -1.13 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.79 -1.11 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.51 -0.96 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.59 -1.45 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.32 -0.88 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.17 -0.85 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.14 -0.82 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.28 -0.78 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.61 -0.72 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.13 -0.66 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.97 -0.57 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.88 -0.48 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.99 -0.42 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.25 -0.38 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.67 -0.31 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.22 -0.25 21 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.88 -0.19 21 0 91 0
29JUN26 112.50 C 0.00 0.00 0.00 0.62 -0.15 21 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.42 -0.11 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 -0.08 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 27.66 -1.12 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.34 -1.11 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.04 -1.08 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.78 -0.97 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.58 -0.89 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.97 -0.82 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.02 -0.79 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.21 -0.74 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.55 -0.68 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.04 -0.63 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.74 -0.55 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.48 -0.55 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.41 -0.49 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.48 -0.47 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.73 -0.40 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.11 -0.32 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.57 -0.30 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.10 -0.25 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 -0.19 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.30 -0.19 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.05 -0.14 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.82 -0.13 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.65 -0.10 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.89 -1.10 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.66 -1.08 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.51 -1.03 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.34 -0.97 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.27 -1.02 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.00 -1.28 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.21 -0.75 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.53 -0.74 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.01 -0.69 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.60 -0.62 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.28 -0.62 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.98 -0.55 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.90 -0.50 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.99 -0.42 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.16 -0.38 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.46 -0.42 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.85 -0.38 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.33 -0.34 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.88 -0.28 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.35 -0.27 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.00 -0.21 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.66 -0.21 23 0 0 0
TOTAL CALL 356 7,876 +241
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 32 0 206 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 21 0 526 0
26FEB26 87.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 190 0
26FEB26 90.00 P 0.29 0.29 0.29 0.17 +0.05 18 1 388 0
26FEB26 92.50 P 0.74 0.75 0.73 0.69 +0.17 18 51 561 -19
26FEB26 95.00 P 1.60 1.60 1.60 1.87 +0.42 18 1 183 +1
26FEB26 97.50 P 0.00 0.00 0.00 3.69 +0.67 18 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.99 +0.85 17 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 8.48 +0.92 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.98 +0.92 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.48 +0.92 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.98 +0.92 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.61 +1.05 53 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.11 +1.02 58 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.61 +1.02 64 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.10 +1.04 68 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 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 34 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 111 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 21 0 182 0
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 0.09 +0.01 20 0 340 0
30MAR26 85.00 P 0.00 0.00 0.00 0.24 +0.04 20 0 492 0
30MAR26 87.50 P 0.74 0.74 0.74 0.54 +0.08 20 3 339 0
30MAR26 90.00 P 0.00 0.00 0.00 1.10 +0.16 21 0 63 0
30MAR26 92.50 P 0.00 0.00 0.00 1.97 +0.26 21 0 66 0
30MAR26 95.00 P 0.00 0.00 0.00 3.14 +0.38 20 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 4.70 +0.49 20 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 6.58 +0.65 20 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 8.71 +0.76 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.04 +0.85 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.48 +0.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.98 +0.92 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.61 +1.05 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.11 +1.02 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.61 +1.02 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.11 +1.05 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.61 +1.05 44 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 491 0
29APR26 80.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.32 +0.04 21 0 211 0
29APR26 85.00 P 0.00 0.00 0.00 0.62 +0.08 21 0 202 0
29APR26 87.50 P 0.00 0.00 0.00 1.10 +0.14 21 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 1.81 +0.21 21 0 399 0
29APR26 92.50 P 0.00 0.00 0.00 2.73 +0.27 21 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 3.92 +0.40 21 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 5.41 +0.47 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.16 +0.54 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.13 +0.68 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.29 +0.77 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.58 +0.82 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.99 +0.88 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.61 +1.05 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.11 +1.02 29 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.61 +1.02 32 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.11 +1.05 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 28 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 194 0
28MAY26 80.00 P 0.00 0.00 0.00 0.34 +0.03 21 0 144 0
28MAY26 82.50 P 1.00 1.00 1.00 0.61 +0.06 21 10 26 +10
28MAY26 85.00 P 1.27 1.27 1.27 1.02 +0.09 21 1 102 +1
28MAY26 87.50 P 0.00 0.00 0.00 1.60 +0.13 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 2.40 +0.20 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.35 +0.25 21 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.55 +0.37 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.02 +0.49 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 7.69 +0.52 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 9.56 +0.60 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 11.60 +0.68 21 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.79 +0.75 21 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 16.10 +0.82 21 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.61 +0.98 24 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.11 +1.02 26 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.61 +1.02 28 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.11 +1.05 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 0.00 21 0 3 0
29JUN26 75.00 P 0.71 0.71 0.71 0.22 +0.02 21 3 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 +0.04 21 0 186 0
29JUN26 80.00 P 0.00 0.00 0.00 0.68 +0.07 21 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.08 +0.09 21 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 1.64 +0.14 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.38 +0.19 22 0 350 0
29JUN26 90.00 P 0.00 0.00 0.00 3.30 +0.24 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.29 +0.29 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 5.51 +0.37 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.12 +0.59 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 8.80 +0.53 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.64 +0.60 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.61 +0.67 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.69 +0.72 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.87 +0.77 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.26 +0.99 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.56 +1.00 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.91 +1.04 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.29 +1.05 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.70 +1.08 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 +0.04 22 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 +0.05 22 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.77 +0.08 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.12 +0.09 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 +0.11 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.20 +0.16 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.95 +0.21 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.84 +0.28 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.87 +0.32 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.98 +0.31 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.23 +0.36 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.66 +0.45 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.25 +0.48 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.98 +0.56 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.83 +0.63 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.75 +0.65 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.80 +0.70 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.09 +0.85 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.30 +0.91 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.52 +0.93 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.80 +0.98 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.09 +0.99 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 +0.04 23 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.94 +0.07 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.34 +0.10 23 0 0 0
30DEC26 77.50 P 2.33 2.33 2.33 1.81 +0.11 23 2 2 +2
30DEC26 80.00 P 0.00 0.00 0.00 2.41 +0.15 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.11 +0.19 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.91 +0.20 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.89 +0.25 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 +0.32 23 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.17 +0.32 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.46 +0.40 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.89 +0.44 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.43 +0.53 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.96 +0.54 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.72 +0.55 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.60 +0.62 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.83 +0.77 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.84 +0.79 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.94 +0.84 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.08 +0.87 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.27 +0.90 24 0 0 0
TOTAL PUT 72 15,067 -5
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$ 16.63
26FEB26 9.00 C 0.00 0.00 0.00 7.64 -0.58 93 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.39 -0.58 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.14 -0.58 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.89 -0.58 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.64 -0.58 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.14 -0.58 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.64 -0.58 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.14 -0.58 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.78 -0.44 123 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.14 -0.58 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.75 -0.48 92 0 47 0
26FEB26 13.50 C 3.10 3.10 3.10 3.14 -0.59 0 75 275 0
26FEB26 14.00 C 0.00 0.00 0.00 2.65 -0.58 39 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 2.15 -0.58 31 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.65 -0.58 24 0 235 0
26FEB26 15.50 C 0.00 0.00 0.00 1.15 -0.59 17 0 182 0
26FEB26 16.00 C 0.95 0.95 0.95 0.74 -0.54 24 1 417 0
26FEB26 16.50 C 0.45 0.45 0.45 0.42 -0.42 26 3 202 -3
26FEB26 17.00 C 0.33 0.37 0.20 0.21 -0.31 27 66 428 -22
26FEB26 17.50 C 0.12 0.12 0.09 0.09 -0.20 27 55 303 +22
26FEB26 18.00 C 0.06 0.06 0.06 0.04 -0.11 29 15 330 +7
26FEB26 18.50 C 0.03 0.03 0.03 0.01 -0.06 28 1 173 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.66 -0.58 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.41 -0.58 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.16 -0.58 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.91 -0.59 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.67 -0.58 56 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.17 -0.58 48 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.67 -0.58 39 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.17 -0.58 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.78 -0.47 64 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.17 -0.59 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.75 -0.48 47 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.20 -0.53 32 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.72 -0.54 31 0 355 0
30MAR26 14.50 C 2.22 2.22 2.22 2.29 -0.54 33 2 404 0
30MAR26 15.00 C 0.00 0.00 0.00 1.83 -0.49 30 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 1.45 -0.47 31 0 445 0
30MAR26 16.00 C 1.33 1.33 1.13 1.14 -0.42 32 19 815 +4
30MAR26 16.50 C 0.00 0.00 0.00 0.86 -0.37 32 0 116 0
30MAR26 17.00 C 0.00 0.00 0.00 0.64 -0.32 33 0 165 0
30MAR26 17.50 C 0.61 0.61 0.61 0.47 -0.26 33 2 68 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 -0.20 34 0 308 0
30MAR26 18.50 C 0.26 0.26 0.26 0.23 -0.18 33 16 87 +1
30MAR26 19.00 C 0.24 0.24 0.24 0.15 -0.14 33 20 47 +17
30MAR26 19.50 C 0.20 0.20 0.20 0.10 -0.10 33 1 195 -1
30MAR26 20.00 C 0.13 0.13 0.13 0.07 -0.07 34 16 111 +16
30MAR26 21.00 C 0.11 0.11 0.09 0.03 -0.03 35 102 259 +102
30MAR26 22.00 C 0.08 0.08 0.07 0.01 -0.02 34 618 2,018 +618
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.94 -0.58 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.69 -0.58 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.19 -0.58 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.70 -0.58 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.20 -0.58 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.78 -0.51 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.23 -0.53 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.75 -0.55 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.28 -0.57 32 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.76 -0.69 25 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.38 -0.59 30 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.98 -0.49 30 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.65 -0.44 31 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 1.35 -0.41 31 0 600 0
29APR26 16.50 C 1.08 1.08 1.08 1.08 -0.37 32 2 293 0
29APR26 17.00 C 0.00 0.00 0.00 0.87 -0.32 32 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.69 -0.27 33 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.54 -0.22 33 0 35 0
29APR26 18.50 C 0.00 0.00 0.00 0.41 -0.21 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.31 -0.18 33 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.23 -0.15 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.16 -0.13 33 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.07 33 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.22 -0.58 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.78 -0.51 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.25 -0.52 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.78 -0.52 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.33 -0.52 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.81 -0.73 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.51 -0.46 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.13 -0.44 32 0 17 0
28MAY26 15.50 C 1.87 1.87 1.87 1.76 -0.40 31 1 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.48 -0.35 32 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.23 -0.34 32 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 0.99 -0.32 32 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 0.79 -0.31 32 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.62 -0.27 32 0 10 0
28MAY26 18.50 C 0.71 0.71 0.71 0.48 -0.23 32 9 20 +9
28MAY26 19.00 C 0.00 0.00 0.00 0.37 -0.19 32 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 -0.16 32 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.21 -0.13 32 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.70 -0.54 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.45 -0.58 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.20 -0.58 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.95 -0.58 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.71 -0.56 39 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.21 -0.58 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.72 -0.58 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.23 -0.57 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.78 -0.52 38 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.27 -0.60 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.78 -0.57 29 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.33 -0.57 30 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.96 -0.58 33 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.55 -0.45 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 -0.47 30 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.92 -0.33 34 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.62 -0.31 33 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 -0.36 32 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.08 -0.31 32 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 0.89 -0.29 32 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 -0.25 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.23 33 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.22 32 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.19 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.16 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.12 32 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.70 -0.58 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.45 -0.58 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.20 -0.58 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.96 -0.58 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.71 -0.58 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.22 -0.58 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.73 -0.57 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.27 -0.53 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 -0.51 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 -0.60 27 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.54 28 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.47 -0.52 31 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.12 -0.45 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 -0.45 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.46 -0.42 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.18 -0.40 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.93 -0.37 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.35 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.33 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.32 -0.29 33 0 54 0
29SEP26 18.00 C 1.14 1.14 1.14 1.14 -0.28 33 9 39 0
29SEP26 18.50 C 1.12 1.12 0.97 1.01 -0.24 33 6 23 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.23 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 -0.20 33 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 -0.18 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 -0.16 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.13 34 0 0 0
29SEP26 23.00 C 0.38 0.38 0.36 0.29 -0.10 34 4 15 +4
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.09 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.20 -0.58 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.96 -0.58 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.72 -0.57 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 -0.58 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 -0.57 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.31 -0.55 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 -0.55 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 -0.53 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 -0.52 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.71 -0.50 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.27 -0.46 30 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.96 -0.45 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 -0.43 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.42 -0.41 31 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 -0.39 31 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 1.96 -0.36 31 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.34 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 -0.32 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 -0.30 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.28 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.12 -0.26 32 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 -0.25 32 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.22 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 -0.18 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.55 -0.20 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.13 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 -0.11 33 0 0 0
TOTAL CALL 1,043 18,735 +775
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 329 0
26FEB26 14.50 P 0.01 0.01 0.01 0.01 0.00 35 20 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 278 0
26FEB26 15.50 P 0.05 0.05 0.05 0.04 +0.02 27 15 113 +15
26FEB26 16.00 P 0.08 0.08 0.07 0.12 +0.06 27 60 195 +29
26FEB26 16.50 P 0.00 0.00 0.00 0.30 +0.15 28 0 42 0
26FEB26 17.00 P 0.52 0.55 0.52 0.58 +0.26 28 5 124 -5
26FEB26 17.50 P 0.78 0.83 0.78 0.97 +0.38 30 20 36 0
26FEB26 18.00 P 0.00 0.00 0.00 1.43 +0.48 34 0 80 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 +0.54 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.41 +0.55 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.87 +0.51 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.37 +0.50 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.37 +0.58 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.37 +0.58 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.37 +0.58 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.54 +0.73 133 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 65 30 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 115 0
30MAR26 13.50 P 0.05 0.05 0.05 0.03 +0.01 34 112 181 +68
30MAR26 14.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 323 0
30MAR26 14.50 P 0.10 0.14 0.10 0.11 +0.04 33 36 626 +6
30MAR26 15.00 P 0.19 0.19 0.19 0.20 +0.07 34 25 404 -25
30MAR26 15.50 P 0.32 0.32 0.32 0.32 +0.10 33 2 510 0
30MAR26 16.00 P 0.50 0.50 0.50 0.49 +0.14 33 1 119 +1
30MAR26 16.50 P 0.55 0.55 0.55 0.72 +0.20 34 15 45 +15
30MAR26 17.00 P 0.00 0.00 0.00 0.99 +0.25 34 0 35 0
30MAR26 17.50 P 1.10 1.17 1.10 1.32 +0.31 35 30 72 +30
30MAR26 18.00 P 0.00 0.00 0.00 1.69 +0.36 35 0 90 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 +0.30 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.54 +0.46 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.01 +0.50 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.49 +0.53 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.37 +0.56 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.53 +0.74 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.37 +0.49 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.54 +0.73 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.37 +0.58 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.37 +0.58 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 208 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 92 0
29APR26 14.50 P 0.00 0.00 0.00 0.22 +0.06 33 0 64 0
29APR26 15.00 P 0.00 0.00 0.00 0.34 +0.09 33 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 0.49 +0.12 33 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.68 +0.16 33 0 437 0
29APR26 16.50 P 0.88 0.88 0.88 0.92 +0.21 34 2 58 +2
29APR26 17.00 P 1.04 1.04 1.04 1.19 +0.24 34 8 23 +8
29APR26 17.50 P 0.00 0.00 0.00 1.51 +0.29 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.86 +0.33 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.25 +0.39 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.66 +0.42 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.10 +0.46 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.55 +0.48 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.52 +0.54 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.53 +0.58 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.40 +0.52 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.54 +0.66 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 +0.08 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.52 +0.12 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.70 +0.15 30 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.92 +0.19 30 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 1.18 +0.23 30 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.46 +0.26 30 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.78 +0.28 29 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 2.17 +0.35 30 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.65 +0.51 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 +0.41 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.43 +0.45 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.78 +0.35 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.71 +0.41 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.63 +0.51 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.69 +0.62 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.67 +0.63 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 128 0
29JUN26 13.00 P 0.18 0.18 0.18 0.19 +0.04 33 15 1,791 0
29JUN26 13.50 P 0.25 0.25 0.25 0.26 +0.05 32 5 64 +5
29JUN26 14.00 P 0.00 0.00 0.00 0.37 +0.08 32 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.51 +0.10 32 0 65 0
29JUN26 15.00 P 0.68 0.68 0.68 0.68 +0.13 32 60 148 +60
29JUN26 15.50 P 0.00 0.00 0.00 0.88 +0.16 32 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 +0.19 32 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.38 +0.22 32 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.69 +0.26 32 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.06 +0.32 34 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.42 +0.35 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.81 +0.38 35 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.51 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.44 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.97 +0.35 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.95 +0.46 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 +0.43 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.78 +0.44 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 +0.41 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.06 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 +0.08 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.10 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 +0.12 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 +0.14 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 +0.17 35 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.19 35 0 84 0
29SEP26 16.00 P 1.55 1.55 1.55 1.59 +0.22 35 3 18 +3
29SEP26 16.50 P 0.00 0.00 0.00 1.87 +0.25 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 +0.26 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 +0.30 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.83 +0.32 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.19 +0.35 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.46 +0.26 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 +0.28 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 +0.28 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 +0.31 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.49 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 +0.31 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.79 +0.51 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.06 33 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.08 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 +0.09 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.11 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 +0.13 33 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 +0.16 33 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.18 33 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 +0.19 33 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 +0.22 33 0 29 0
30DEC26 17.00 P 2.45 2.45 2.45 2.35 +0.24 34 1 50 +1
30DEC26 17.50 P 0.00 0.00 0.00 2.67 +0.27 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 +0.29 34 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.35 +0.30 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.62 +0.24 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 +0.23 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 +0.25 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 +0.40 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 +0.49 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 +0.38 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.84 +0.49 32 0 0 0
TOTAL PUT 465 13,815 +213
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$ 61.60
26FEB26 40.00 C 0.00 0.00 0.00 21.64 +0.24 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.64 +0.24 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.65 +0.25 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.65 +0.25 63 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.65 +0.25 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.65 +0.25 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.65 +0.25 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.65 +0.25 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.65 +0.24 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.65 +0.24 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.65 +0.24 0 0 0 0
26FEB26 52.50 C 9.20 9.20 9.00 9.16 +0.25 29 6 39 0
26FEB26 55.00 C 0.00 0.00 0.00 6.66 +0.25 18 0 190 0
26FEB26 57.50 C 0.00 0.00 0.00 4.18 +0.30 17 0 108 0
26FEB26 60.00 C 0.00 0.00 0.00 1.87 +0.19 16 0 128 0
26FEB26 62.50 C 0.55 0.55 0.49 0.50 +0.09 17 82 162 +25
26FEB26 65.00 C 0.00 0.00 0.00 0.07 +0.02 18 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 27 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
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 45 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.63 +0.23 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.64 +0.25 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.74 -0.27 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.66 +0.26 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.66 +0.26 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.69 +0.29 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.67 +0.27 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.67 +0.24 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.70 +0.27 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.67 +0.25 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.68 +0.16 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.66 +0.21 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.70 +0.25 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.66 +0.24 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.17 +0.21 0 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.70 +0.15 0 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.39 +0.13 13 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.51 +0.08 16 0 125 0
30MAR26 62.50 C 1.23 1.23 1.23 1.19 +0.01 17 7 204 0
30MAR26 65.00 C 0.00 0.00 0.00 0.48 -0.02 17 0 89 0
30MAR26 67.50 C 0.21 0.21 0.21 0.15 -0.02 17 10 25 +10
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.01 17 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 18.80 +0.25 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.77 +0.16 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.79 +0.17 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.76 +0.17 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.76 +0.13 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.80 +0.16 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.83 +0.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.88 +0.23 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.38 +0.40 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.89 +0.19 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.73 +0.15 15 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.96 +0.14 16 0 116 0
29APR26 62.50 C 0.00 0.00 0.00 1.66 +0.07 17 0 33 0
29APR26 65.00 C 0.00 0.00 0.00 0.84 +0.04 17 0 47 0
29APR26 67.50 C 0.00 0.00 0.00 0.38 +0.04 17 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 25 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.93 -0.04 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.92 +0.20 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.90 +0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.93 +0.29 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.96 +0.21 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.95 +0.18 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.51 +0.22 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.09 +0.16 13 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 5.01 +0.16 15 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.31 +0.12 16 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.00 +0.07 17 0 0 0
28MAY26 65.00 C 1.25 1.25 1.25 1.12 +0.03 17 15 137 +15
28MAY26 67.50 C 0.00 0.00 0.00 0.60 +0.02 18 0 174 0
28MAY26 70.00 C 0.44 0.44 0.44 0.28 +0.01 18 15 150 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.12 0.00 17 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 0.00 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 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.89 +0.29 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.93 +0.29 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.93 +0.33 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.85 +0.22 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.95 +0.28 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.41 +0.44 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.25 +0.53 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.97 +0.33 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.93 +0.23 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.99 +0.24 15 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.95 +0.18 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.51 +0.22 0 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.27 +0.34 17 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.30 +0.40 18 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.31 +0.12 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.00 +0.07 16 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.18 +0.08 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 +0.03 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.91 +0.13 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.93 +0.23 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.93 +0.28 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.93 +0.24 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.97 +0.30 25 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.41 +0.44 36 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.25 +0.53 31 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.97 +0.05 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.98 +0.19 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.99 +0.24 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.96 +0.19 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.63 +0.34 17 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.27 +0.33 15 0 43 0
29SEP26 57.50 C 5.16 5.16 5.16 5.30 +0.27 16 2 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.72 +0.23 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.40 +0.09 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 +0.07 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.96 +0.05 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.02 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.01 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 0.00 16 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 20.93 +0.23 23 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.93 +0.25 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.94 +0.25 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.97 +0.28 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.41 +0.44 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.25 +0.53 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.97 +0.05 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.99 +0.20 15 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.00 +0.25 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.02 +0.23 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.63 +0.34 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.39 +0.32 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.57 +0.14 15 0 2 0
30DEC26 60.00 C 4.00 4.00 4.00 4.03 +0.20 15 10 25 +5
30DEC26 62.50 C 0.00 0.00 0.00 2.76 +0.05 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.88 +0.02 15 0 0 0
30DEC26 67.50 C 1.28 1.28 1.28 1.26 +0.01 15 2 4 0
30DEC26 70.00 C 0.88 0.88 0.88 0.83 +0.01 15 5 5 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -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 154 3,337 +72
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 18 0 361 0
26FEB26 60.00 P 0.21 0.21 0.21 0.26 -0.06 17 12 215 0
26FEB26 62.50 P 1.32 1.37 1.32 1.40 -0.16 18 44 122 +4
26FEB26 65.00 P 0.00 0.00 0.00 3.53 -0.23 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.99 -0.34 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.47 -0.32 40 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.95 -0.33 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.46 -0.30 55 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.97 -0.28 63 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.47 -0.27 70 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.97 -0.27 77 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.46 -0.31 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 167 0
30MAR26 57.50 P 0.23 0.23 0.23 0.23 -0.07 17 15 115 +15
30MAR26 60.00 P 0.00 0.00 0.00 0.76 -0.16 17 0 105 0
30MAR26 62.50 P 1.97 1.97 1.97 1.98 -0.21 18 2 42 +2
30MAR26 65.00 P 0.00 0.00 0.00 3.81 -0.24 19 0 45 0
30MAR26 67.50 P 0.00 0.00 0.00 6.06 -0.31 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.50 -0.29 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.98 -0.30 30 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.47 -0.59 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.97 -0.53 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.48 -0.73 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.97 -0.30 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.47 -0.30 51 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 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 124 0
29APR26 57.50 P 0.00 0.00 0.00 0.43 -0.04 17 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 1.12 -0.07 17 0 132 0
29APR26 62.50 P 2.22 2.22 2.22 2.35 -0.10 18 1 16 0
29APR26 65.00 P 0.00 0.00 0.00 4.07 -0.18 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.18 -0.26 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.54 -0.37 22 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.99 -0.29 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.47 -0.59 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.97 -0.53 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.48 -0.73 36 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.99 -0.79 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.50 -0.83 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.19 -0.03 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.51 -0.07 17 0 0 0
28MAY26 57.50 P 1.07 1.07 1.07 1.16 -0.11 17 10 66 +10
28MAY26 60.00 P 0.00 0.00 0.00 2.27 -0.09 18 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 3.85 -0.17 18 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 5.75 -0.18 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 7.94 -0.23 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.16 -0.24 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.65 -0.22 24 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.03 +0.18 25 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.52 -0.56 28 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.95 -0.66 30 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.38 -0.19 30 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.88 +0.15 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.06 -0.01 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 -0.03 17 0 23 0
29JUN26 55.00 P 0.54 0.54 0.54 0.64 -0.05 17 20 26 +20
29JUN26 57.50 P 0.00 0.00 0.00 1.31 -0.11 16 0 16 0
29JUN26 60.00 P 0.00 0.00 0.00 2.43 -0.14 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 3.97 -0.17 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.89 -0.17 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.03 -0.19 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.28 -0.20 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.65 -0.22 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.30 +0.39 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.83 -0.25 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.99 -0.62 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.38 -0.24 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.88 -0.26 30 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 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.01 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 -0.03 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.50 -0.04 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.03 -0.07 16 1 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.86 -0.10 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.00 -0.13 17 1 4 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.46 -0.17 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.25 -0.19 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.29 -0.21 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.52 -0.23 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.88 -0.25 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.30 -0.23 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.83 -0.25 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.09 -0.52 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.60 -0.18 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.97 -0.22 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 0.00 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.02 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.01 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.02 15 0 41 0
30DEC26 50.00 P 0.33 0.33 0.33 0.30 -0.03 15 4 10 +3
30DEC26 52.50 P 0.00 0.00 0.00 0.63 -0.04 15 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.19 -0.10 15 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.01 -0.14 15 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.14 -0.18 15 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.58 -0.21 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.32 -0.24 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.33 -0.25 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.54 -0.26 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.89 -0.26 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.30 -0.23 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.83 -0.25 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.14 -0.49 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.60 -0.43 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.98 -0.21 25 0 0 0
TOTAL PUT 110 4,048 +55
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$ 27.20
26FEB26 17.50 C 0.00 0.00 0.00 9.72 -0.10 74 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.22 -0.10 65 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.72 -0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.22 -0.10 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.72 -0.10 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.22 -0.10 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.22 -0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.22 -0.11 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.22 -0.11 0 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.23 -0.07 27 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.22 -0.12 0 0 59 0
26FEB26 26.00 C 0.00 0.00 0.00 1.30 -0.06 21 0 215 0
26FEB26 27.00 C 0.58 0.62 0.58 0.57 -0.06 21 30 293 +15
26FEB26 28.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 207 0
26FEB26 29.00 C 0.05 0.05 0.05 0.04 -0.01 22 46 307 +16
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 31.00 C 0.02 0.02 0.02 0.01 0.00 30 5 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.76 -0.08 59 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.26 -0.19 53 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.76 -0.10 46 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.26 -0.10 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.76 -0.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.26 -0.07 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.77 -0.07 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.27 -0.17 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.72 -0.15 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.22 -0.13 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.41 +0.06 50 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.29 -0.06 21 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.35 -0.12 24 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.46 -0.15 23 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.75 -0.07 25 0 57 0
30MAR26 27.00 C 1.25 1.25 1.25 1.18 -0.08 26 1 127 +1
30MAR26 28.00 C 0.79 0.80 0.79 0.73 -0.05 26 19 103 +17
30MAR26 29.00 C 0.00 0.00 0.00 0.43 -0.03 26 0 700 0
30MAR26 30.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 1,126 0
30MAR26 31.00 C 0.14 0.14 0.14 0.12 -0.01 27 30 42 -27
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.80 -0.05 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.26 -0.10 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.77 -0.11 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.27 -0.17 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.30 -0.13 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.41 0.00 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.37 -0.12 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.45 -0.11 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.49 -0.09 23 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.79 -0.03 27 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 2.11 -0.04 27 0 200 0
29APR26 27.00 C 1.65 1.65 1.65 1.55 -0.04 27 15 101 +15
29APR26 28.00 C 1.18 1.18 1.18 1.09 -0.04 27 2 20 +2
29APR26 29.00 C 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.49 -0.04 27 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 598 0
29APR26 32.00 C 0.21 0.21 0.21 0.19 -0.02 27 2 19 +2
29APR26 33.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 23 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.82 -0.06 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.33 -0.11 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.86 -0.06 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.37 -0.06 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.43 -0.29 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.51 +0.02 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.63 -0.21 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.73 -0.26 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.02 -0.06 27 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.39 -0.03 28 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.83 -0.02 27 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 1.38 0.00 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.00 -0.02 27 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 -0.01 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 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.85 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.36 -0.28 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.89 -0.06 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.40 -0.07 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.91 +0.02 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.43 -0.01 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.95 -0.05 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.47 +0.03 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.54 -0.18 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.60 +0.08 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.72 -0.12 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.95 -0.04 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.18 +0.05 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.51 -0.03 27 0 260 0
29JUN26 27.00 C 2.10 2.10 2.10 1.94 -0.01 26 6 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.46 0.00 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.08 +0.01 26 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.55 +0.01 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.89 -0.09 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.41 -0.09 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.92 -0.07 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.48 +0.04 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.00 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.53 +0.09 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.54 -0.18 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.77 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.96 -0.19 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.22 -0.17 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.52 -0.03 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.01 +0.09 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.51 -0.05 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 -0.05 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.68 -0.04 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.36 -0.04 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 -0.03 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.88 -0.03 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.02 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.89 -0.14 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.49 -0.07 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.92 -0.11 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.48 -0.08 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 -0.10 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.53 -0.12 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 -0.16 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.84 -0.17 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.11 -0.14 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.34 -0.27 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.82 -0.11 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 -0.09 28 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.85 -0.04 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.43 -0.07 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 -0.05 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.79 -0.03 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.53 -0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 -0.03 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 -0.05 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 2 0
TOTAL CALL 156 6,265 +41
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 22 0 188 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 98 0
26FEB26 27.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 0.99 +0.08 23 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.87 +0.09 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.86 +0.08 36 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.87 +0.13 46 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.88 +0.13 56 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.87 +0.12 62 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.86 +0.12 68 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.87 +0.12 77 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.87 +0.13 83 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 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 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 43 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 0.02 +0.01 29 20 110 0
30MAR26 23.00 P 0.08 0.08 0.08 0.04 0.00 27 30 1,338 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 0.00 27 0 213 0
30MAR26 25.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 137 0
30MAR26 26.00 P 0.00 0.00 0.00 0.53 +0.03 27 0 169 0
30MAR26 27.00 P 0.87 0.87 0.87 0.93 +0.05 27 1 76 0
30MAR26 28.00 P 0.00 0.00 0.00 1.48 +0.03 27 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.17 +0.02 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.05 +0.25 30 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.92 +0.13 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.88 +0.13 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.88 +0.13 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.86 +0.12 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.03 +0.10 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.06 +0.10 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.00 +0.01 63 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 0.00 28 0 53 0
29APR26 23.00 P 0.19 0.19 0.19 0.13 0.00 28 1 65 0
29APR26 24.00 P 0.26 0.30 0.26 0.27 +0.01 28 15 54 +15
29APR26 25.00 P 0.00 0.00 0.00 0.49 +0.01 28 0 173 0
29APR26 26.00 P 0.78 0.78 0.78 0.81 +0.02 28 1 151 +1
29APR26 27.00 P 0.00 0.00 0.00 1.23 0.00 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.77 0.00 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.40 +0.03 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.17 -0.03 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.92 +0.01 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.94 -0.01 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.90 -0.01 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.86 -0.05 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.03 +0.10 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.06 +0.10 50 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 26 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 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.67 +0.03 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.02 +0.03 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.99 +0.02 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.62 +0.03 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.35 +0.15 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.19 +0.02 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.03 +0.07 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.94 +0.03 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.91 0.00 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.03 +0.10 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.06 +0.10 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 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 34 0
29JUN26 21.00 P 0.18 0.18 0.18 0.12 +0.02 26 15 19 +15
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.94 +0.05 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.35 +0.08 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.85 +0.09 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.44 +0.10 24 0 75 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 +0.11 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.86 +0.12 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.65 +0.11 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.49 +0.11 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 +0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.26 +0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.18 +0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.12 -0.17 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.06 +0.07 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 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 0.00 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 +0.01 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 +0.02 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 +0.03 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 +0.03 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.02 +0.03 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.53 +0.02 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 +0.03 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.77 +0.03 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.50 -0.09 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.29 +0.03 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 -0.10 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.87 +0.14 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.73 +0.08 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 +0.15 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.17 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.44 +0.09 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 0.00 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 0.00 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 0.00 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 0.00 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 0.00 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 +0.02 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.02 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.57 +0.02 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 +0.02 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.46 +0.03 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.00 +0.04 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 +0.01 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.23 +0.03 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.00 +0.15 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.74 +0.13 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.50 +0.16 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 +0.07 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.15 +0.19 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.96 +0.09 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.83 +0.08 30 0 0 0
TOTAL PUT 83 5,620 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 414.00
13FEB26 295.00 C 0.00 0.00 0.00 119.02 -4.03 0 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 114.02 -4.03 0 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 104.02 -4.03 0 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 94.02 -4.03 0 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 84.03 -4.02 134 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 74.03 -4.03 116 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 64.03 -4.56 98 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 54.03 -5.78 80 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 44.03 -4.34 63 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 34.04 -4.08 59 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 24.06 -4.46 48 0 286 0
13FEB26 400.00 C 15.33 15.33 11.25 14.15 -4.68 37 187 341 -136
13FEB26 410.00 C 4.06 4.55 3.12 4.75 -4.36 25 85 290 -23
13FEB26 420.00 C 1.15 1.15 0.32 0.77 -1.60 32 312 2,720 -92
13FEB26 430.00 C 0.19 0.19 0.07 0.08 -0.50 37 82 2,296 +23
13FEB26 440.00 C 0.00 0.00 0.00 0.01 -0.18 42 0 1,529 0
13FEB26 450.00 C 0.00 0.00 0.00 0.01 -0.07 56 0 459 0
13FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 105 0
13FEB26 470.00 C 0.01 0.01 0.01 0.01 -0.02 83 61 118 0
13FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
13FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
13FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
20FEB26 295.00 C 0.00 0.00 0.00 119.18 -4.03 0 0 0 0
20FEB26 300.00 C 0.00 0.00 0.00 114.68 -3.53 109 0 0 0
20FEB26 310.00 C 0.00 0.00 0.00 104.19 -4.03 0 0 0 0
20FEB26 320.00 C 0.00 0.00 0.00 94.20 -4.02 49 0 0 0
20FEB26 330.00 C 0.00 0.00 0.00 84.20 -4.43 0 0 0 0
20FEB26 340.00 C 0.00 0.00 0.00 74.21 -4.37 0 0 0 0
20FEB26 350.00 C 0.00 0.00 0.00 64.22 -4.37 34 0 0 0
20FEB26 360.00 C 0.00 0.00 0.00 54.23 -5.58 31 0 0 0
20FEB26 370.00 C 0.00 0.00 0.00 44.25 -4.12 28 0 0 0
20FEB26 380.00 C 0.00 0.00 0.00 34.31 -4.03 26 0 0 0
20FEB26 390.00 C 0.00 0.00 0.00 24.48 -4.21 23 0 0 0
20FEB26 400.00 C 15.79 15.79 12.64 14.60 -4.73 16 246 230 +139
20FEB26 410.00 C 5.37 6.34 5.37 6.63 -3.94 17 50 230 +23
20FEB26 420.00 C 2.64 2.64 1.38 2.36 -1.88 19 842 1,160 +609
20FEB26 430.00 C 0.45 0.45 0.45 0.67 -0.79 20 24 246 +24
20FEB26 440.00 C 0.26 0.26 0.18 0.18 -0.28 22 11 106 +10
20FEB26 450.00 C 0.15 0.15 0.15 0.05 -0.09 23 10 134 +10
20FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 20 0
20FEB26 470.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 124.46 -4.29 76 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 119.32 -4.43 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 114.68 -3.97 78 40 125 0
26FEB26 310.00 C 0.00 0.00 0.00 104.88 -3.52 76 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 94.35 -4.47 39 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 84.36 -4.50 34 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 74.57 -4.09 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 64.53 -4.06 39 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 54.48 -5.33 31 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 44.88 -5.40 34 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 34.92 -4.23 27 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 25.56 -4.00 25 0 102 0
26FEB26 400.00 C 15.15 15.15 14.18 16.41 -4.00 21 68 617 +1
26FEB26 410.00 C 10.22 10.22 7.75 9.26 -3.54 21 579 2,376 +389
26FEB26 420.00 C 5.50 5.50 3.84 4.89 -2.20 22 326 5,319 +132
26FEB26 430.00 C 2.60 2.60 1.82 2.36 -1.27 23 213 4,609 +7
26FEB26 440.00 C 1.10 1.18 0.89 1.06 -0.67 24 155 5,922 +32
26FEB26 450.00 C 0.83 0.83 0.48 0.48 -0.35 25 256 12,037 -71
26FEB26 460.00 C 0.36 0.36 0.33 0.20 -0.17 26 43 4,883 +11
26FEB26 470.00 C 0.00 0.00 0.00 0.08 -0.09 27 0 3,125 0
26FEB26 480.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 2,304 0
26FEB26 490.00 C 0.17 0.17 0.17 0.02 -0.02 30 10 1,928 -10
26FEB26 500.00 C 0.10 0.15 0.08 0.01 -0.01 31 86 1,953 0
26FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,109 0
26FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 768 0
30MAR26 215.00 C 0.00 0.00 0.00 199.46 -4.44 57 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 194.47 -4.65 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 189.48 -4.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 184.49 -4.44 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 179.50 -4.08 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 174.51 -4.02 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 169.52 -4.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 164.53 -4.03 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 159.55 -4.02 49 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 154.56 -4.41 46 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 149.57 -4.44 44 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 144.58 -8.48 42 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 139.89 -8.03 60 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 134.85 -3.77 57 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 129.87 -3.76 55 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 124.62 -7.88 30 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 119.92 -4.14 51 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 114.68 -7.55 39 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 104.88 -4.36 43 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 95.08 -6.59 42 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 84.71 -4.62 24 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 74.75 -4.76 24 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 65.39 -5.55 32 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 55.06 -4.75 24 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 45.56 -4.72 24 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 35.77 -4.97 21 0 911 0
30MAR26 390.00 C 0.00 0.00 0.00 28.35 -3.80 24 0 1,546 0
30MAR26 400.00 C 20.90 20.90 19.22 20.77 -3.61 23 65 3,063 +22
30MAR26 410.00 C 14.25 14.25 13.80 14.72 -3.20 23 8 2,021 0
30MAR26 420.00 C 12.00 12.00 9.20 10.23 -2.49 23 33 4,957 +28
30MAR26 430.00 C 8.50 8.50 6.42 7.43 -1.68 25 1,115 4,242 -5
30MAR26 440.00 C 6.00 6.00 4.50 5.52 -0.89 26 105 2,367 +12
30MAR26 450.00 C 3.63 3.63 3.48 4.18 -0.22 28 104 5,716 +29
30MAR26 460.00 C 2.80 2.80 2.39 3.23 +0.24 29 206 6,456 -11
30MAR26 470.00 C 1.96 1.96 1.91 2.53 +0.50 31 30 4,010 -11
30MAR26 480.00 C 1.48 1.48 1.45 2.00 +0.63 32 110 3,071 0
30MAR26 490.00 C 0.00 0.00 0.00 1.66 +0.73 33 0 2,499 0
30MAR26 500.00 C 0.92 0.92 0.92 1.34 +0.71 35 5 9,323 -5
30MAR26 510.00 C 0.85 0.85 0.83 1.16 +0.74 36 43 2,161 -7
30MAR26 520.00 C 0.00 0.00 0.00 0.98 +0.69 38 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.85 +0.66 39 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.76 +0.63 40 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.67 +0.58 42 0 543 0
30MAR26 560.00 C 0.34 0.34 0.32 0.60 +0.53 43 800 444 -760
30MAR26 570.00 C 0.00 0.00 0.00 0.56 +0.51 45 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.51 +0.48 46 0 2,730 0
29APR26 295.00 C 0.00 0.00 0.00 119.92 -4.22 43 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 114.68 -7.55 34 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 104.88 -4.36 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 95.08 -6.59 35 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 84.73 -4.62 24 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 74.75 -5.01 22 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 65.39 -5.55 27 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 55.65 -4.58 24 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 46.70 -4.26 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 38.41 -3.74 24 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 30.33 -3.92 23 0 367 0
29APR26 400.00 C 0.00 0.00 0.00 23.85 -2.64 23 0 420 0
29APR26 410.00 C 18.33 18.33 17.55 18.63 -2.69 24 60 628 -30
29APR26 420.00 C 14.00 14.00 14.00 14.49 -2.43 24 2 968 0
29APR26 430.00 C 10.90 10.90 10.90 11.30 -1.77 25 3 1,174 +2
29APR26 440.00 C 8.80 8.80 8.50 8.88 -1.53 26 509 1,440 +450
29APR26 450.00 C 0.00 0.00 0.00 7.09 -1.10 27 1 774 -1
29APR26 460.00 C 5.35 5.35 5.35 5.72 -0.67 27 62 440 +3
29APR26 470.00 C 4.35 4.35 4.35 4.61 -0.36 28 20 1,734 0
29APR26 480.00 C 0.00 0.00 0.00 3.73 -0.17 29 0 1,650 0
29APR26 490.00 C 0.00 0.00 0.00 3.09 0.00 30 0 1,125 0
29APR26 500.00 C 0.00 0.00 0.00 2.51 +0.10 31 0 10,247 0
29APR26 510.00 C 0.00 0.00 0.00 2.13 +0.20 32 0 1,243 0
29APR26 520.00 C 0.00 0.00 0.00 1.77 +0.24 33 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 1.58 +0.34 34 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 1.30 +0.33 34 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 1.13 +0.31 35 0 182 0
29APR26 560.00 C 1.06 1.06 1.06 0.99 +0.33 36 5 225 +5
29APR26 570.00 C 0.00 0.00 0.00 0.87 +0.33 37 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.78 +0.32 38 0 662 0
28MAY26 295.00 C 0.00 0.00 0.00 119.92 -4.22 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 114.68 -7.55 31 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 104.88 -4.36 32 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 95.08 -6.59 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.72 -4.78 35 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 75.13 -4.74 25 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 65.39 -5.55 23 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 55.65 -5.52 21 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 47.06 -5.47 22 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 40.19 -4.38 24 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 33.14 -4.18 23 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 27.41 -3.39 24 0 60 0
28MAY26 410.00 C 22.11 22.11 22.11 22.42 -2.93 24 1 151 +1
28MAY26 420.00 C 16.91 16.91 16.91 18.24 -2.50 25 30 576 0
28MAY26 430.00 C 0.00 0.00 0.00 14.92 -1.95 25 0 180 0
28MAY26 440.00 C 11.96 11.96 11.96 12.16 -1.84 26 30 173 0
28MAY26 450.00 C 0.00 0.00 0.00 10.12 -1.20 26 0 409 0
28MAY26 460.00 C 0.00 0.00 0.00 8.42 -0.78 27 0 765 0
28MAY26 470.00 C 0.00 0.00 0.00 7.06 -0.41 28 0 745 0
28MAY26 480.00 C 6.02 6.02 5.56 5.99 +0.01 29 280 300 +140
28MAY26 490.00 C 0.00 0.00 0.00 4.97 +0.10 29 0 872 0
28MAY26 500.00 C 0.00 0.00 0.00 4.20 +0.26 30 0 354 0
28MAY26 510.00 C 0.00 0.00 0.00 3.55 +0.37 31 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 2.99 +0.39 31 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 2.57 +0.47 32 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 2.16 +0.43 32 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 1.90 +0.53 33 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 1.65 +0.52 34 0 124 0
28MAY26 570.00 C 0.00 0.00 0.00 1.37 +0.43 34 0 0 0
28MAY26 580.00 C 1.43 1.50 1.42 1.23 +0.47 35 20 21 +20
28MAY26 590.00 C 0.00 0.00 0.00 1.09 +0.44 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.95 +0.40 36 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 194.47 -4.65 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 189.48 -4.02 43 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 184.49 -4.44 40 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 179.50 -4.08 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 174.51 -4.03 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 169.52 -4.03 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 164.53 -4.03 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 159.55 -4.02 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 154.56 -4.41 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 149.57 -4.44 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 144.58 -8.48 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 139.89 -8.03 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 134.85 -3.78 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 129.87 -3.77 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.62 -7.88 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 119.92 -4.22 33 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.68 -7.55 27 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 106.30 -3.47 36 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 95.08 -6.59 27 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 86.72 -4.78 31 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 76.96 -4.10 28 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 65.39 -6.64 20 0 48 0
29JUN26 360.00 C 0.00 0.00 0.00 60.43 -0.74 28 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 51.01 -4.21 25 0 98 0
29JUN26 380.00 C 42.08 43.73 41.55 43.74 -4.07 25 135 325 +109
29JUN26 390.00 C 0.00 0.00 0.00 37.29 -3.25 25 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 31.31 -3.39 24 0 356 0
29JUN26 410.00 C 0.00 0.00 0.00 26.35 -3.10 25 0 248 0
29JUN26 420.00 C 22.14 22.14 22.14 22.09 -2.53 25 3,001 4,463 +2,599
29JUN26 430.00 C 0.00 0.00 0.00 18.51 -2.56 25 0 846 0
29JUN26 440.00 C 0.00 0.00 0.00 15.74 -1.98 26 0 708 0
29JUN26 450.00 C 13.30 13.30 13.30 13.47 -1.87 27 1,002 2,125 +1,001
29JUN26 460.00 C 12.18 12.18 11.30 11.37 -1.61 27 21 3,351 -20
29JUN26 470.00 C 0.00 0.00 0.00 9.82 -1.21 28 0 1,714 0
29JUN26 480.00 C 8.56 8.56 8.56 8.35 -1.06 28 10 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 7.10 -0.89 29 0 3,712 0
29JUN26 500.00 C 6.60 6.60 6.60 6.10 -0.77 29 1 1,920 -1
29JUN26 510.00 C 0.00 0.00 0.00 5.17 -0.71 30 0 561 0
29JUN26 520.00 C 0.00 0.00 0.00 4.50 -0.57 30 0 1,273 0
29JUN26 530.00 C 0.00 0.00 0.00 3.84 -0.56 31 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 3.36 -0.39 31 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 2.94 -0.39 32 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 2.52 -0.30 32 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 2.25 -0.19 32 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 2.00 -0.19 33 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 1.70 -0.25 33 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 1.51 -0.20 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.61 -6.89 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.18 -2.97 31 0 0 0
29SEP26 300.00 C 115.12 115.12 115.12 114.68 -8.75 19 30 30 +30
29SEP26 310.00 C 0.00 0.00 0.00 106.30 -5.32 25 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 96.35 -5.32 23 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 92.39 -1.55 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 79.29 -3.72 23 0 1 0
29SEP26 350.00 C 72.16 72.16 72.10 76.34 -0.95 29 60 169 +60
29SEP26 360.00 C 0.00 0.00 0.00 68.33 -0.02 28 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 58.28 -4.41 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 52.12 -3.36 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 48.89 -0.68 27 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 41.16 -3.00 25 0 338 0
29SEP26 410.00 C 0.00 0.00 0.00 36.22 -2.90 26 0 1,437 0
29SEP26 420.00 C 31.25 31.25 31.15 31.92 -2.73 26 3 3,636 0
29SEP26 430.00 C 27.00 27.00 27.00 27.97 -2.39 26 1 368 +1
29SEP26 440.00 C 0.00 0.00 0.00 24.49 -2.74 26 0 2,429 0
29SEP26 450.00 C 0.00 0.00 0.00 21.34 -2.83 26 0 851 0
29SEP26 460.00 C 0.00 0.00 0.00 18.81 -2.90 26 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 16.58 -2.76 27 0 1,483 0
29SEP26 480.00 C 0.00 0.00 0.00 14.73 -2.62 27 0 64 0
29SEP26 490.00 C 0.00 0.00 0.00 12.72 -2.85 27 0 143 0
29SEP26 500.00 C 0.00 0.00 0.00 10.98 -2.89 27 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 9.37 -3.22 27 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 8.10 -3.22 27 0 424 0
29SEP26 530.00 C 0.00 0.00 0.00 6.84 -3.32 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 5.92 -3.36 27 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 5.03 -3.38 27 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 4.27 -3.28 27 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 3.67 -3.29 27 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 3.06 -3.33 27 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 2.56 -3.44 27 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 2.18 -3.26 27 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 128.48 -4.02 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 124.10 -3.94 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.72 -3.95 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 109.29 -4.88 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 103.72 -1.54 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 95.25 -2.28 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.14 -3.57 24 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 78.05 -7.21 24 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 73.09 -1.91 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 67.10 -1.47 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 59.49 -3.22 25 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 53.89 -3.09 26 0 1 0
30DEC26 400.00 C 47.75 47.75 47.75 48.89 -2.98 26 30 1,124 +10
30DEC26 410.00 C 0.00 0.00 0.00 44.02 -2.87 26 0 2,150 0
30DEC26 420.00 C 38.80 38.80 38.80 39.77 -2.71 26 1,270 2,659 +722
30DEC26 430.00 C 34.07 34.07 34.07 35.79 -2.45 26 8 451 +8
30DEC26 440.00 C 0.00 0.00 0.00 32.54 -2.44 26 0 648 0
30DEC26 450.00 C 29.80 29.80 29.80 29.30 -2.75 27 1 619 0
30DEC26 460.00 C 26.25 26.25 26.10 26.51 -2.68 27 10 75 +10
30DEC26 470.00 C 0.00 0.00 0.00 23.96 -2.98 27 0 15 0
30DEC26 480.00 C 21.20 21.20 21.20 21.48 -3.23 27 10 132 +10
30DEC26 490.00 C 0.00 0.00 0.00 19.53 -3.10 27 0 81 0
30DEC26 500.00 C 17.77 17.77 17.77 17.64 -3.35 28 5 542 +5
30DEC26 510.00 C 0.00 0.00 0.00 16.17 -3.19 28 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 15.08 -2.66 29 0 281 0
30DEC26 530.00 C 0.00 0.00 0.00 13.36 -3.22 29 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 12.01 -3.42 29 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 11.29 -3.01 29 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 10.21 -3.02 29 0 37 0
TOTAL CALL 12,931 229,465 +5,504
13FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 109 0 400 0
13FEB26 360.00 P 0.00 0.00 0.00 0.01 0.00 92 0 302 0
13FEB26 370.00 P 0.01 0.01 0.01 0.01 -0.02 75 200 203 +27
13FEB26 380.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 76 0
13FEB26 390.00 P 0.00 0.00 0.00 0.03 -0.11 48 0 161 0
13FEB26 400.00 P 0.10 0.10 0.10 0.12 -0.26 37 3 624 0
13FEB26 410.00 P 0.95 2.22 0.93 0.90 -0.30 27 358 1,573 +165
13FEB26 420.00 P 7.20 9.00 6.50 6.84 +2.72 33 83 1,353 -79
13FEB26 430.00 P 15.34 18.60 15.34 16.50 +3.96 54 82 560 -7
13FEB26 440.00 P 0.00 0.00 0.00 26.75 +4.59 85 0 0 0
13FEB26 450.00 P 0.00 0.00 0.00 36.00 +3.84 0 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 46.39 +4.38 114 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 56.00 +4.00 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 67.98 +5.98 209 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 76.00 +4.00 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 88.58 +4.12 267 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 96.00 +4.00 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 107.56 +5.56 275 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 116.00 +4.00 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 126.31 +4.31 237 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 136.00 +4.00 0 0 0 0
20FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
20FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
20FEB26 360.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
20FEB26 370.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
20FEB26 380.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
20FEB26 390.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 19 0
20FEB26 400.00 P 0.89 0.90 0.85 0.78 +0.03 20 30 110 +5
20FEB26 410.00 P 2.33 3.81 2.33 2.67 +0.48 18 299 348 +66
20FEB26 420.00 P 7.99 10.22 7.99 8.33 +2.65 19 82 256 +28
20FEB26 430.00 P 15.60 19.19 15.60 16.92 +4.11 23 139 109 +109
20FEB26 440.00 P 0.00 0.00 0.00 26.75 +4.59 31 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 36.00 +3.84 0 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 46.39 +4.38 42 0 0 0
20FEB26 470.00 P 0.00 0.00 0.00 56.00 +4.00 0 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 67.98 +5.98 75 0 0 0
20FEB26 490.00 P 0.00 0.00 0.00 76.00 +4.00 0 0 0 0
20FEB26 500.00 P 0.00 0.00 0.00 88.58 +4.12 96 0 0 0
20FEB26 510.00 P 0.00 0.00 0.00 96.00 +4.00 0 0 0 0
20FEB26 520.00 P 0.00 0.00 0.00 107.56 +5.56 99 0 0 0
20FEB26 530.00 P 0.00 0.00 0.00 116.00 +3.83 0 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 126.31 +4.31 88 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 56 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 40 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,357 0
26FEB26 340.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 718 0
26FEB26 350.00 P 0.00 0.00 0.00 0.04 -0.07 33 0 510 0
26FEB26 360.00 P 0.21 0.21 0.21 0.10 -0.11 32 3 1,271 -3
26FEB26 370.00 P 0.00 0.00 0.00 0.22 -0.15 29 0 1,954 0
26FEB26 380.00 P 0.47 0.47 0.45 0.48 -0.23 27 95 4,375 +80
26FEB26 390.00 P 0.88 1.05 0.88 1.10 -0.24 25 80 10,737 +70
26FEB26 400.00 P 2.05 2.72 2.05 2.42 -0.07 23 313 5,306 +38
26FEB26 410.00 P 4.20 6.06 4.20 5.15 +0.56 22 610 5,292 -396
26FEB26 420.00 P 9.75 12.08 9.75 10.72 +2.53 23 166 4,874 -19
26FEB26 430.00 P 19.03 19.83 19.03 18.04 +3.24 23 61 5,047 -30
26FEB26 440.00 P 0.00 0.00 0.00 26.76 +4.12 24 0 1,855 0
26FEB26 450.00 P 0.00 0.00 0.00 36.21 +4.05 25 0 1,447 0
26FEB26 460.00 P 0.00 0.00 0.00 46.67 +4.49 36 0 395 0
26FEB26 470.00 P 56.50 59.30 56.50 56.00 +3.99 0 48 61 +46
26FEB26 480.00 P 66.48 68.56 65.89 67.98 +5.98 58 103 304 +5
26FEB26 490.00 P 76.45 77.19 75.86 76.00 +4.00 0 131 199 +68
26FEB26 500.00 P 86.44 88.55 85.95 88.58 +4.12 73 291 516 +1
26FEB26 510.00 P 0.00 0.00 0.00 96.00 +1.24 0 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 107.81 +5.81 78 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 117.80 +5.63 83 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 126.31 +4.31 68 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 136.00 +4.00 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 146.00 +4.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 56 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 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 45 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 40 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 0.00 0.00 0.00 0.01 0.00 34 0 175 0
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 31 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 28 0 926 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 25 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 942 0
30MAR26 340.00 P 0.00 0.00 0.00 0.20 0.00 24 0 1,670 0
30MAR26 350.00 P 1.21 1.21 1.16 0.47 +0.02 24 5 7,244 +2
30MAR26 360.00 P 1.78 1.78 1.78 1.04 +0.06 24 6 8,150 +6
30MAR26 370.00 P 2.60 2.73 2.45 2.08 +0.22 24 50 2,199 +1
30MAR26 380.00 P 3.75 4.40 3.75 3.75 +0.48 24 220 3,218 -26
30MAR26 390.00 P 6.00 7.06 6.00 6.22 +0.92 24 130 4,779 +16
30MAR26 400.00 P 8.90 10.63 8.55 9.69 +1.35 24 216 12,855 0
30MAR26 410.00 P 12.99 15.80 12.99 14.51 +2.13 24 150 6,691 +26
30MAR26 420.00 P 19.30 21.08 19.30 20.26 +2.42 24 74 5,619 -23
30MAR26 430.00 P 28.33 29.29 28.33 26.93 +3.03 24 2 5,004 +1
30MAR26 440.00 P 37.17 37.17 37.00 35.73 +4.54 27 32 1,830 +30
30MAR26 450.00 P 0.00 0.00 0.00 45.79 +5.46 31 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 52.98 +3.85 28 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 64.75 +6.46 37 0 292 0
30MAR26 480.00 P 0.00 0.00 0.00 74.03 +6.21 38 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 81.48 +3.73 31 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 90.06 +3.08 0 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 101.05 +4.27 33 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 110.89 +4.15 34 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 119.60 +3.09 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 131.93 +5.63 47 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 140.73 +0.27 39 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 150.71 +4.18 42 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 160.87 +0.58 46 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 170.54 +8.32 43 0 15 0
29APR26 295.00 P 0.55 0.55 0.55 0.02 0.00 25 10 59 +10
29APR26 300.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 26 0
29APR26 320.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 62 0
29APR26 330.00 P 1.13 1.29 1.13 0.44 +0.09 25 19 144 +3
29APR26 340.00 P 1.60 1.64 1.60 0.86 +0.15 25 9 312 +2
29APR26 350.00 P 2.20 2.33 2.20 1.59 +0.28 25 42 583 +12
29APR26 360.00 P 3.10 3.15 3.03 2.74 +0.47 25 80 879 +50
29APR26 370.00 P 4.40 4.83 4.40 4.43 +0.65 25 25 863 +10
29APR26 380.00 P 6.41 7.05 6.40 6.44 +0.73 24 33 783 +6
29APR26 390.00 P 9.90 10.05 9.45 9.31 +1.08 24 72 701 -17
29APR26 400.00 P 12.20 14.05 12.20 13.23 +1.56 24 67 1,891 -53
29APR26 410.00 P 18.95 19.26 18.95 18.12 +2.18 24 34 2,729 +4
29APR26 420.00 P 25.16 25.16 25.00 24.06 +2.73 25 32 848 0
29APR26 430.00 P 0.00 0.00 0.00 30.92 +2.88 25 0 696 0
29APR26 440.00 P 0.00 0.00 0.00 39.02 +4.07 27 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 48.18 +5.20 29 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 55.81 +4.54 29 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 64.75 +4.32 30 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 74.03 +4.56 31 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.08 +3.37 28 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 93.99 +3.27 36 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 101.06 +3.35 27 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 111.30 +4.56 31 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 119.85 +2.76 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 131.93 +1.24 38 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 141.84 +1.38 40 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 152.66 +6.13 45 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 162.79 +1.87 48 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 170.69 +1.24 38 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 9 0
28MAY26 310.00 P 0.00 0.00 0.00 0.32 +0.05 25 0 67 0
28MAY26 320.00 P 0.00 0.00 0.00 0.60 +0.09 25 0 141 0
28MAY26 330.00 P 1.96 1.96 1.83 1.08 +0.16 25 600 1,067 +600
28MAY26 340.00 P 2.56 2.56 2.40 1.84 +0.27 25 620 721 +620
28MAY26 350.00 P 3.48 3.48 3.48 2.97 +0.43 25 40 307 +40
28MAY26 360.00 P 5.00 5.00 4.72 4.55 +0.61 25 157 414 +115
28MAY26 370.00 P 6.58 6.88 6.35 6.42 +0.64 25 928 980 +928
28MAY26 380.00 P 0.00 0.00 0.00 8.90 +0.90 24 0 1,683 0
28MAY26 390.00 P 11.40 12.45 11.40 12.16 +1.27 24 68 895 +2
28MAY26 400.00 P 16.90 16.90 16.50 16.20 +1.60 24 6 398 +1
28MAY26 410.00 P 21.60 21.60 21.15 21.16 +2.03 24 31 515 -1
28MAY26 420.00 P 28.20 28.20 27.42 27.05 +2.46 25 60 326 +13
28MAY26 430.00 P 0.00 0.00 0.00 33.75 +2.71 25 0 510 0
28MAY26 440.00 P 0.00 0.00 0.00 41.68 +3.45 27 0 0 0
28MAY26 450.00 P 49.21 49.21 49.21 49.21 +3.45 27 30 30 +30
28MAY26 460.00 P 0.00 0.00 0.00 57.84 +5.87 28 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 67.80 +5.51 31 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 74.69 +5.22 28 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 83.36 +2.86 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 93.99 +3.27 32 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 104.23 +5.02 34 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 114.14 +4.70 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.37 +5.28 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 133.45 +2.76 39 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 141.84 +1.38 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 152.66 +6.13 40 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.79 +1.87 42 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 171.05 +1.05 37 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 180.68 +4.26 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 190.58 +4.26 36 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 30 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 0.00 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 0.00 25 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 +0.02 25 0 143 0
29JUN26 300.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.72 +0.06 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.22 +0.11 25 0 568 0
29JUN26 330.00 P 3.00 3.00 3.00 1.97 +0.18 25 1 2,434 0
29JUN26 340.00 P 4.10 4.10 4.10 3.02 +0.26 25 2 1,639 +2
29JUN26 350.00 P 5.14 5.30 5.05 4.46 +0.35 25 103 2,934 +102
29JUN26 360.00 P 6.90 6.90 6.57 6.38 +0.47 25 3 4,485 0
29JUN26 370.00 P 9.10 9.48 9.10 8.79 +0.64 25 60 2,323 +60
29JUN26 380.00 P 11.74 11.74 11.48 11.62 +0.93 25 56 2,360 0
29JUN26 390.00 P 0.00 0.00 0.00 14.92 +1.29 25 0 1,865 0
29JUN26 400.00 P 19.65 19.65 19.10 19.14 +1.68 25 126 2,725 -24
29JUN26 410.00 P 23.91 23.91 23.91 23.91 +1.86 25 10 939 +10
29JUN26 420.00 P 0.00 0.00 0.00 30.03 +2.40 25 3,000 5,399 +3,000
29JUN26 430.00 P 0.00 0.00 0.00 36.36 +2.61 25 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 43.49 +3.11 26 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 50.12 +1.61 25 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 59.11 +3.18 27 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 69.45 +5.04 30 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 78.25 +5.67 31 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 86.90 +6.40 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 93.99 +3.27 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 105.02 +5.53 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 114.14 +4.70 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 124.30 +5.40 35 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 134.41 +3.72 37 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 145.84 +4.32 41 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 155.85 +8.36 43 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 162.79 +1.87 38 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 173.17 +3.17 41 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.01 +4.22 35 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 190.59 +3.83 33 0 0 0
29SEP26 290.00 P 3.38 3.38 3.38 1.39 +0.01 27 3 208 +3
29SEP26 295.00 P 3.68 3.68 3.68 1.74 +0.03 27 3 81 +3
29SEP26 300.00 P 0.00 0.00 0.00 2.10 +0.03 27 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 3.03 +0.06 27 0 267 0
29SEP26 320.00 P 0.00 0.00 0.00 4.23 +0.12 27 0 1,150 0
29SEP26 330.00 P 0.00 0.00 0.00 5.68 +0.13 27 0 686 0
29SEP26 340.00 P 9.25 9.25 9.25 7.63 +0.21 27 1 940 0
29SEP26 350.00 P 0.00 0.00 0.00 9.94 +0.34 27 0 854 0
29SEP26 360.00 P 0.00 0.00 0.00 12.56 +0.38 27 0 1,623 0
29SEP26 370.00 P 16.46 16.46 16.46 15.82 +0.51 27 43 2,556 +43
29SEP26 380.00 P 19.98 19.98 19.98 19.48 +0.72 27 6 1,015 +6
29SEP26 390.00 P 0.00 0.00 0.00 23.53 +0.73 27 0 1,498 0
29SEP26 400.00 P 0.00 0.00 0.00 28.28 +1.25 27 0 2,197 0
29SEP26 410.00 P 0.00 0.00 0.00 33.31 +1.19 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 38.99 +1.41 27 0 3,564 0
29SEP26 430.00 P 46.26 46.26 46.26 45.11 +1.68 28 1 393 0
29SEP26 440.00 P 0.00 0.00 0.00 50.30 +0.04 27 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 57.33 +0.26 27 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 64.73 +0.33 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 72.49 +0.44 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 80.53 -0.75 28 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 89.05 -0.71 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 97.48 -0.92 28 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 106.06 +1.29 28 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 115.32 -0.88 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.30 +1.55 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.41 +2.70 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.84 +4.32 34 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 155.85 +5.63 36 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 162.79 +0.65 32 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 175.14 +4.91 37 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 181.79 +0.09 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 193.69 +5.49 37 0 0 0
30DEC26 290.00 P 5.11 5.11 5.11 3.03 +0.08 27 2 168 +2
30DEC26 295.00 P 0.00 0.00 0.00 3.54 +0.08 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 4.07 +0.08 27 0 201 0
30DEC26 310.00 P 0.00 0.00 0.00 5.49 +0.14 27 0 137 0
30DEC26 320.00 P 0.00 0.00 0.00 7.13 +0.23 27 0 422 0
30DEC26 330.00 P 10.90 10.91 10.90 9.10 +0.24 27 16 272 +16
30DEC26 340.00 P 13.10 13.10 13.10 11.49 +0.36 27 1 212 +1
30DEC26 350.00 P 15.35 15.60 15.35 14.09 +0.37 27 3 648 +3
30DEC26 360.00 P 18.50 18.50 18.50 17.33 +0.53 27 1 461 +1
30DEC26 370.00 P 0.00 0.00 0.00 20.74 +0.64 27 0 769 0
30DEC26 380.00 P 25.70 26.02 25.60 24.77 +0.75 27 15 335 +13
30DEC26 390.00 P 30.58 30.58 29.89 29.03 +0.92 27 3 694 +3
30DEC26 400.00 P 34.75 34.75 34.75 33.89 +1.03 27 1 1,569 +1
30DEC26 410.00 P 0.00 0.00 0.00 38.96 +1.18 27 0 2,277 0
30DEC26 420.00 P 45.62 45.62 45.62 44.66 +1.34 28 1,251 2,282 +1,246
30DEC26 430.00 P 0.00 0.00 0.00 50.75 +1.68 28 0 905 0
30DEC26 440.00 P 0.00 0.00 0.00 57.53 +1.64 28 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 63.18 +0.14 28 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 71.79 +1.56 29 0 50 0
30DEC26 470.00 P 0.00 0.00 0.00 77.57 -0.17 28 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 85.48 -0.74 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 93.32 +0.74 28 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.46 -1.53 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 110.03 +0.87 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 121.43 +4.17 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.43 +3.87 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 135.54 -0.13 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 145.84 +4.32 30 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 155.85 +2.40 32 0 0 0
TOTAL PUT 11,776 217,781 +7,073
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$ 29.26
26FEB26 19.00 C 0.00 0.00 0.00 10.28 +0.12 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.78 +0.12 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.28 +0.09 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.29 +0.12 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.29 +0.12 31 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.29 +0.09 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.30 +0.11 21 0 80 0
26FEB26 28.00 C 0.00 0.00 0.00 1.36 +0.12 20 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.59 +0.03 18 0 320 0
26FEB26 30.00 C 0.00 0.00 0.00 0.18 0.00 19 0 197 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.82 +0.11 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.32 +0.07 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.82 +0.12 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.35 +0.15 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.76 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.32 +0.11 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.83 +0.19 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.33 +0.12 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.83 +0.12 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.33 +0.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.33 +0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.34 +0.07 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.34 +0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.35 +0.12 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.29 +0.03 0 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.33 -0.05 0 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.54 +0.16 23 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.75 0.00 22 0 74 0
30MAR26 29.00 C 1.09 1.09 1.07 1.12 +0.05 22 5 95 -1
30MAR26 30.00 C 0.00 0.00 0.00 0.67 +0.03 22 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 54 0
30MAR26 32.00 C 0.00 0.00 0.00 0.19 0.00 23 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 10.33 +0.08 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.05 +0.24 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.33 +0.06 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.38 +0.04 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.39 +0.12 20 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.34 -0.14 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.37 +0.04 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.43 +0.17 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.53 +0.14 20 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.70 -0.01 21 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 2.01 +0.05 22 0 271 0
29APR26 29.00 C 0.00 0.00 0.00 1.43 +0.05 22 0 10 0
29APR26 30.00 C 0.95 0.97 0.95 0.98 +0.04 23 14 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.64 +0.03 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.40 +0.01 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 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 10.05 +0.24 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.41 +0.12 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.42 +0.08 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.39 +0.07 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.46 -0.02 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.45 0.00 17 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.53 +0.19 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.60 +0.09 19 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.87 +0.11 22 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.16 +0.01 22 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.60 +0.04 22 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 1.14 +0.03 23 0 115 0
28MAY26 31.00 C 0.78 0.78 0.78 0.79 +0.02 23 15 135 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.53 +0.01 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.38 +0.12 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.82 +0.05 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.35 +0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.80 +0.03 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.32 +0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.83 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.33 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.05 +0.24 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.41 +0.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.42 +0.08 15 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.44 +0.12 24 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.46 -0.02 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.47 +0.02 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.56 +0.07 21 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.75 -0.01 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.97 +0.08 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.30 +0.07 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.23 +0.04 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.88 +0.03 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 11.80 +0.03 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.41 +0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.83 +0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.33 -0.02 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.05 +0.24 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.42 +0.12 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.50 +0.16 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.44 +0.12 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 -0.02 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.73 +0.25 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.86 +0.24 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.12 -0.01 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.36 +0.11 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.88 +0.10 26 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 +0.08 25 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.88 +0.08 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.52 +0.07 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.23 +0.07 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 +0.04 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.40 +0.05 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.05 +0.24 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.42 +0.12 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.50 +0.16 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.44 +0.12 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.47 -0.01 18 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.73 +0.08 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.86 +0.08 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.18 +0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.57 +0.06 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.04 +0.06 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.56 +0.04 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.14 +0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.78 +0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 +0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.21 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 2 0
TOTAL CALL 34 3,108 +14
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
26FEB26 28.00 P 0.12 0.12 0.11 0.07 -0.04 20 14 102 0
26FEB26 29.00 P 0.38 0.38 0.38 0.33 -0.09 20 11 43 0
26FEB26 30.00 P 0.00 0.00 0.00 0.93 -0.12 21 0 45 0
26FEB26 31.00 P 0.00 0.00 0.00 1.81 -0.13 25 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.74 -0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.88 +0.02 58 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.88 +0.02 66 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.87 -0.20 73 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.87 -0.23 80 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.88 -0.23 88 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 24 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 92 0
30MAR26 28.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 110 0
30MAR26 29.00 P 0.00 0.00 0.00 0.82 -0.07 23 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.38 -0.09 24 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 2.10 -0.10 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.86 -0.20 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.77 -0.23 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.88 -0.13 34 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.88 -0.16 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.87 -0.20 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.87 -0.23 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.88 -0.23 51 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 0.01 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.67 -0.05 24 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.09 -0.06 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.64 -0.06 24 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 2.32 -0.07 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.10 -0.03 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.97 -0.12 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.88 -0.16 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.88 -0.16 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.87 -0.20 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.87 -0.23 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.99 -0.12 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 1 0
28MAY26 27.00 P 0.77 0.77 0.77 0.73 -0.06 24 10 175 +10
28MAY26 28.00 P 0.00 0.00 0.00 1.13 -0.08 24 0 185 0
28MAY26 29.00 P 1.62 1.62 1.62 1.65 -0.06 24 4 28 0
28MAY26 30.00 P 0.00 0.00 0.00 2.25 -0.05 24 0 13 0
28MAY26 31.00 P 2.93 2.93 2.93 2.93 -0.10 24 6 26 0
28MAY26 32.00 P 0.00 0.00 0.00 3.79 -0.12 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.66 -0.12 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.58 -0.12 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.51 -0.14 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.46 -0.18 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.43 -0.09 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.41 -0.11 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 33 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 28 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 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 -0.03 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.57 -0.03 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.88 -0.05 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.30 -0.06 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.81 -0.04 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.36 -0.15 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.13 -0.10 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.91 -0.11 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.76 -0.11 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.61 -0.15 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.51 -0.14 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.48 -0.16 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.44 -0.22 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.41 -0.24 31 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 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 0.00 26 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 0.00 26 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 0.00 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.01 26 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.94 -0.02 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 -0.03 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.06 -0.04 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.72 -0.05 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 -0.06 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.22 -0.07 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.05 -0.07 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 -0.08 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.81 -0.09 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.74 -0.09 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.68 -0.11 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.04 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 -0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.61 -0.05 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 -0.06 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.59 -0.08 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.18 -0.08 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.83 -0.08 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 -0.10 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.30 -0.10 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.11 -0.10 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.96 -0.11 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.85 -0.11 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.77 -0.11 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.71 -0.11 29 0 0 0
TOTAL PUT 45 2,526 +10
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$ 139.50
13FEB26 105.00 C 0.00 0.00 0.00 34.51 -0.31 168 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 32.97 +0.65 368 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 30.39 +0.57 335 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 27.82 +0.50 304 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 25.24 +0.42 272 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 22.01 -0.32 99 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 19.51 -0.31 86 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 17.52 -0.23 183 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 14.51 -0.31 60 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 12.01 -0.31 47 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 9.51 -0.31 0 0 75 0
13FEB26 132.50 C 0.00 0.00 0.00 7.02 -0.30 42 0 161 0
13FEB26 135.00 C 3.80 3.80 3.80 4.57 -0.31 38 5 274 -5
13FEB26 137.50 C 1.93 1.93 1.85 2.27 -0.39 32 12 1,033 -10
13FEB26 140.00 C 0.85 0.85 0.42 0.70 -0.51 31 162 418 -69
13FEB26 142.50 C 0.12 0.15 0.11 0.16 -0.44 35 27 692 -24
13FEB26 145.00 C 0.00 0.00 0.00 0.04 -0.29 40 0 452 0
13FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.20 44 0 376 0
13FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.13 56 0 299 0
13FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.09 67 0 530 0
13FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.06 89 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.05 99 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.04 109 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.03 118 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.02 128 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.01 137 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 34.57 -0.30 64 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 32.97 +0.59 128 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 30.39 +0.51 116 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 27.82 +0.44 105 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 25.24 +0.36 94 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 22.07 -0.32 0 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 19.57 -0.33 0 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 17.52 -0.23 62 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 15.02 -0.37 55 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 12.09 -0.40 24 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 9.63 -0.44 24 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 7.24 -0.30 24 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 5.02 -0.36 23 0 0 0
20FEB26 137.50 C 2.70 2.70 2.50 3.02 -0.45 21 36 62 +27
20FEB26 140.00 C 1.38 1.41 1.23 1.61 -0.31 21 4,668 2,319 +2,255
20FEB26 142.50 C 0.51 0.63 0.51 0.82 -0.17 23 303 259 +113
20FEB26 145.00 C 0.26 0.26 0.26 0.39 -0.06 24 50 74 +50
20FEB26 147.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 6 0
20FEB26 150.00 C 0.00 0.00 0.00 0.07 -0.07 26 0 15 0
20FEB26 152.50 C 0.00 0.00 0.00 0.03 -0.07 27 0 155 0
20FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.07 27 0 20 0
20FEB26 157.50 C 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
20FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
20FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
20FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 64.58 -1.05 0 0 850 0
26FEB26 77.50 C 0.00 0.00 0.00 62.08 -0.31 0 0 88 0
26FEB26 80.00 C 0.00 0.00 0.00 59.59 -0.30 88 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 57.09 -0.31 73 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 54.59 -0.31 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 52.09 -0.31 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 49.60 -1.10 69 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 47.10 -0.31 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 44.60 -0.31 0 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 42.11 -0.30 59 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 39.61 -1.06 51 0 161 0
26FEB26 102.50 C 0.00 0.00 0.00 37.11 -0.31 0 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 34.61 -0.31 0 0 707 0
26FEB26 107.50 C 0.00 0.00 0.00 32.97 -0.15 95 0 443 0
26FEB26 110.00 C 0.00 0.00 0.00 30.39 -0.36 87 0 1,114 0
26FEB26 112.50 C 0.00 0.00 0.00 27.82 +0.37 78 0 1,250 0
26FEB26 115.00 C 0.00 0.00 0.00 25.24 -0.47 70 0 984 0
26FEB26 117.50 C 0.00 0.00 0.00 22.14 -0.34 33 0 534 0
26FEB26 120.00 C 19.10 19.10 19.10 19.67 -0.35 34 5 1,213 -5
26FEB26 122.50 C 17.43 17.43 17.43 17.52 -0.44 46 1 882 0
26FEB26 125.00 C 14.50 14.50 14.50 15.23 -0.41 45 1 724 -1
26FEB26 127.50 C 0.00 0.00 0.00 12.43 -0.41 32 0 934 0
26FEB26 130.00 C 0.00 0.00 0.00 10.48 -0.42 37 0 935 0
26FEB26 132.50 C 0.00 0.00 0.00 7.83 -0.36 28 0 896 0
26FEB26 135.00 C 5.32 5.32 5.32 5.97 -0.31 29 1 1,789 -1
26FEB26 137.50 C 3.89 4.10 3.89 4.36 -0.22 29 8 1,233 -1
26FEB26 140.00 C 2.80 3.00 2.50 3.02 -0.12 29 475 2,779 +51
26FEB26 142.50 C 1.80 1.84 1.68 2.10 -0.01 30 17 1,151 0
26FEB26 145.00 C 1.20 1.23 1.02 1.43 +0.08 31 216 2,423 -7
26FEB26 147.50 C 0.70 0.77 0.63 0.95 +0.12 32 159 1,039 +94
26FEB26 150.00 C 0.48 0.48 0.42 0.63 +0.13 32 104 1,737 +13
26FEB26 152.50 C 0.26 0.26 0.26 0.41 +0.13 33 9 647 +5
26FEB26 155.00 C 0.15 0.18 0.15 0.27 +0.12 34 37 927 +14
26FEB26 157.50 C 0.00 0.00 0.00 0.17 +0.09 35 0 328 0
26FEB26 160.00 C 0.00 0.00 0.00 0.11 +0.05 36 0 676 0
26FEB26 162.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.03 0.00 38 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 92.58 -1.09 117 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.58 -0.50 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.58 -0.31 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 90.46 +0.57 203 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 88.02 -0.18 196 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.59 -0.31 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 82.10 -0.30 102 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 80.64 +0.74 174 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 77.10 -0.31 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 75.61 +0.70 158 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 72.11 -0.31 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 69.62 -1.24 78 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 67.12 -0.31 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 65.68 +0.05 133 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 62.13 -0.31 58 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 59.63 -0.31 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 57.14 -0.30 59 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 54.60 -1.16 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 52.15 -0.51 55 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 50.15 -0.55 87 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 47.15 -0.31 0 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 45.07 +0.10 76 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 42.49 +0.02 69 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 39.67 -1.00 40 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 37.17 -0.98 0 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 34.68 -0.30 36 0 2,276 0
30MAR26 107.50 C 31.85 31.85 31.85 32.97 -0.15 63 130 2,734 -130
30MAR26 110.00 C 0.00 0.00 0.00 30.39 -0.36 57 0 6,446 0
30MAR26 112.50 C 0.00 0.00 0.00 27.82 +0.31 52 0 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 25.24 -0.54 47 0 2,955 0
30MAR26 117.50 C 21.71 21.71 21.71 22.39 -0.26 35 2 2,508 -2
30MAR26 120.00 C 19.57 19.62 19.00 20.41 +0.24 41 525 9,033 +90
30MAR26 122.50 C 0.00 0.00 0.00 17.52 -0.47 31 0 1,230 0
30MAR26 125.00 C 14.76 14.89 14.76 15.55 -0.09 34 60 2,298 +60
30MAR26 127.50 C 0.00 0.00 0.00 12.88 -0.04 28 0 1,740 0
30MAR26 130.00 C 10.58 10.67 10.31 10.60 -0.30 26 471 3,423 -10
30MAR26 132.50 C 0.00 0.00 0.00 8.83 +0.03 27 0 725 0
30MAR26 135.00 C 6.56 6.72 6.30 7.09 0.00 27 412 3,017 +105
30MAR26 137.50 C 5.13 5.15 4.90 5.44 -0.13 26 53 3,539 +23
30MAR26 140.00 C 3.86 4.11 3.84 4.18 -0.10 26 287 2,608 +103
30MAR26 142.50 C 2.95 2.95 2.95 3.28 +0.04 27 6 1,489 0
30MAR26 145.00 C 2.17 2.41 2.07 2.56 +0.15 27 123 1,724 +46
30MAR26 147.50 C 0.00 0.00 0.00 2.02 +0.27 28 0 419 0
30MAR26 150.00 C 1.17 1.17 1.17 1.58 +0.26 29 4 6,439 +4
30MAR26 152.50 C 0.85 0.86 0.82 1.24 +0.29 29 262 584 -171
30MAR26 155.00 C 0.69 0.69 0.69 0.97 +0.32 30 60 487 +30
30MAR26 157.50 C 0.50 0.50 0.50 0.77 +0.33 30 1 564 +1
30MAR26 160.00 C 0.00 0.00 0.00 0.60 +0.30 31 0 1,111 0
30MAR26 162.50 C 0.00 0.00 0.00 0.49 +0.30 32 0 220 0
30MAR26 165.00 C 0.00 0.00 0.00 0.38 +0.26 32 0 90 0
30MAR26 167.50 C 0.00 0.00 0.00 0.31 +0.23 33 0 35 0
30MAR26 170.00 C 0.00 0.00 0.00 0.25 +0.20 33 0 140 0
29APR26 92.50 C 0.00 0.00 0.00 47.15 -0.31 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.07 +0.10 63 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 42.49 +0.02 58 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.67 -1.00 37 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 37.17 -0.98 32 0 0 0
29APR26 105.00 C 34.10 34.29 34.10 34.68 -1.24 33 90 92 +90
29APR26 107.50 C 32.05 32.05 31.29 32.97 -0.15 52 188 233 +188
29APR26 110.00 C 0.00 0.00 0.00 30.39 -0.47 47 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 27.82 -0.47 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.24 -0.56 39 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 22.39 -0.26 30 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 20.41 +0.20 34 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 17.75 -0.24 29 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 15.89 -0.21 31 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 13.15 -0.14 26 0 137 0
29APR26 130.00 C 10.94 11.00 10.94 11.24 +0.05 26 85 346 +35
29APR26 132.50 C 0.00 0.00 0.00 9.78 +0.34 27 0 983 0
29APR26 135.00 C 0.00 0.00 0.00 7.76 -0.10 25 0 868 0
29APR26 137.50 C 6.06 6.06 6.06 6.38 -0.06 25 1 686 +1
29APR26 140.00 C 5.10 5.10 4.85 5.15 -0.06 25 42 632 +13
29APR26 142.50 C 4.12 4.12 4.12 4.28 +0.08 25 4 174 +4
29APR26 145.00 C 3.06 3.34 3.06 3.55 +0.20 26 15 122 0
29APR26 147.50 C 2.73 2.73 2.73 2.93 +0.25 26 1 466 0
29APR26 150.00 C 2.00 2.00 2.00 2.42 +0.29 26 25 847 +25
29APR26 152.50 C 0.00 0.00 0.00 2.00 +0.37 27 0 167 0
29APR26 155.00 C 0.00 0.00 0.00 1.63 +0.40 27 0 114 0
29APR26 157.50 C 0.00 0.00 0.00 1.36 +0.46 28 0 91 0
29APR26 160.00 C 0.87 0.87 0.87 1.10 +0.45 28 32 132 0
29APR26 162.50 C 0.00 0.00 0.00 0.92 +0.46 28 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.75 +0.43 29 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.62 +0.40 29 0 6 0
29APR26 170.00 C 0.00 0.00 0.00 0.50 +0.35 29 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.15 -0.55 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.15 -0.31 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.63 +0.66 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.49 +0.02 51 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.67 -1.00 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.17 -0.98 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.68 -1.24 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.97 -0.15 45 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 30.39 -0.47 41 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 28.10 -0.19 40 0 0 0
28MAY26 115.00 C 24.46 24.46 24.43 25.24 -0.56 34 150 447 +60
28MAY26 117.50 C 0.00 0.00 0.00 22.52 -0.53 29 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 20.84 -0.22 33 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 18.06 -0.17 28 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 16.45 +0.35 30 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 14.44 +0.72 29 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 11.85 -0.08 25 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 10.73 -0.08 27 0 0 0
28MAY26 135.00 C 8.03 8.03 8.03 8.75 -0.06 25 1 35 0
28MAY26 137.50 C 0.00 0.00 0.00 7.40 -0.05 25 0 65 0
28MAY26 140.00 C 0.00 0.00 0.00 6.17 -0.07 24 0 374 0
28MAY26 142.50 C 0.00 0.00 0.00 5.16 -0.03 24 0 32 0
28MAY26 145.00 C 0.00 0.00 0.00 4.25 +0.02 24 0 450 0
28MAY26 147.50 C 3.40 3.40 3.40 3.44 +0.04 24 1 231 0
28MAY26 150.00 C 2.68 2.75 2.68 2.84 +0.03 24 7 263 +2
28MAY26 152.50 C 0.00 0.00 0.00 2.34 +0.08 24 0 40 0
28MAY26 155.00 C 0.00 0.00 0.00 1.81 +0.09 24 0 211 0
28MAY26 157.50 C 1.49 1.49 1.49 1.41 +0.10 23 5 6 +5
28MAY26 160.00 C 0.00 0.00 0.00 1.10 +0.13 23 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.92 +0.22 24 0 83 0
28MAY26 165.00 C 0.00 0.00 0.00 0.75 +0.26 24 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.62 +0.28 24 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.50 +0.27 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 80.64 +0.74 109 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.10 -0.31 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.61 +0.70 99 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.11 -0.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.66 -1.20 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.12 -0.31 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.68 +0.05 83 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 62.87 +0.43 75 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 59.64 -0.40 48 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 57.14 -0.30 0 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 54.87 -0.89 57 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 53.13 +0.47 64 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 50.15 -0.55 56 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 47.62 +0.16 53 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 45.63 +0.13 55 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 42.49 +0.02 45 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 39.67 -1.00 27 0 905 0
29JUN26 102.50 C 36.55 36.55 36.55 37.18 -0.97 29 30 397 +30
29JUN26 105.00 C 0.00 0.00 0.00 34.68 -1.24 25 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 32.97 -0.15 39 0 911 0
29JUN26 110.00 C 29.05 29.14 29.04 30.39 -0.47 36 180 4,905 +30
29JUN26 112.50 C 0.00 0.00 0.00 28.10 -0.19 35 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 25.24 -0.56 29 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 22.52 -1.03 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 20.84 -0.22 28 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 18.06 -0.17 24 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 16.45 -0.61 26 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 14.44 -0.13 25 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 12.45 -0.12 24 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 10.81 -0.16 23 0 250 0
29JUN26 135.00 C 0.00 0.00 0.00 9.45 -0.11 23 0 1,665 0
29JUN26 137.50 C 0.00 0.00 0.00 8.18 -0.04 23 0 459 0
29JUN26 140.00 C 6.45 6.45 6.45 7.02 +0.01 23 1 900 +1
29JUN26 142.50 C 5.46 5.46 5.46 6.08 +0.15 23 1 202 +1
29JUN26 145.00 C 4.80 4.80 4.80 5.19 +0.08 24 6 288 0
29JUN26 147.50 C 4.10 4.10 3.90 4.47 +0.01 24 9 1,228 0
29JUN26 150.00 C 3.25 3.25 3.25 3.78 -0.05 24 40 240 -40
29JUN26 152.50 C 2.83 2.83 2.83 3.22 -0.11 24 1 549 +1
29JUN26 155.00 C 2.56 2.56 2.56 2.71 -0.14 24 2 148 -2
29JUN26 157.50 C 0.00 0.00 0.00 2.28 -0.21 24 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 1.91 -0.21 24 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.60 -0.26 24 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.39 -0.21 25 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 1.17 -0.22 25 0 1,048 0
29JUN26 170.00 C 0.00 0.00 0.00 0.96 -0.29 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.66 -1.20 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.89 +0.46 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.68 +0.05 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.87 +0.43 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.73 -0.65 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.14 -0.31 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.19 -0.57 48 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 53.13 +0.47 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 50.15 -0.55 43 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 47.62 +0.16 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.63 +0.13 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.49 +0.02 34 0 32 0
29SEP26 100.00 C 39.37 39.38 39.35 39.67 -1.00 25 180 240 +133
29SEP26 102.50 C 0.00 0.00 0.00 37.32 -0.83 28 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 34.71 -1.21 23 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 32.97 -0.49 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.39 -0.47 27 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 28.10 -0.28 26 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 25.56 -0.84 23 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.83 +0.28 25 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 21.51 +0.33 23 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.48 -0.72 22 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 17.86 +0.32 23 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 16.05 -0.72 22 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 14.58 +0.07 22 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 13.19 +0.07 23 0 365 0
29SEP26 135.00 C 11.25 11.25 11.25 11.91 +0.04 23 15 545 0
29SEP26 137.50 C 0.00 0.00 0.00 10.70 +0.02 23 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 9.61 -0.02 23 0 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 8.57 -0.04 23 0 102 0
29SEP26 145.00 C 6.85 6.85 6.85 7.66 -0.11 23 1 742 +1
29SEP26 147.50 C 0.00 0.00 0.00 6.77 -0.17 23 0 39 0
29SEP26 150.00 C 0.00 0.00 0.00 6.04 -0.23 23 0 52 0
29SEP26 152.50 C 0.00 0.00 0.00 5.31 -0.30 23 0 378 0
29SEP26 155.00 C 0.00 0.00 0.00 4.71 -0.32 23 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 4.13 -0.39 23 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.62 -0.40 23 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 3.18 -0.45 23 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.75 -0.50 23 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.44 -0.44 23 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.12 -0.49 24 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 60.26 -0.12 44 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 57.26 -0.19 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.32 -0.44 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.13 +0.47 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 50.15 -0.55 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.62 +0.07 32 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 45.63 +0.13 33 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 42.49 +0.01 27 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 39.67 -1.00 20 0 1,031 0
30DEC26 102.50 C 36.99 37.32 36.98 37.42 -0.73 23 122 128 +119
30DEC26 105.00 C 0.00 0.00 0.00 35.25 -0.67 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.64 +0.18 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.85 -0.01 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 29.09 +0.70 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.24 -0.16 20 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 25.09 +0.61 23 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 22.77 -0.41 21 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 21.09 +0.01 21 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 19.47 -0.02 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 18.02 -0.03 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 16.58 -0.06 22 0 45 0
30DEC26 132.50 C 0.00 0.00 0.00 15.28 -0.07 22 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 14.02 -0.11 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 12.84 -0.13 23 0 288 0
30DEC26 140.00 C 10.55 10.55 10.55 11.78 -0.16 23 1 273 +1
30DEC26 142.50 C 0.00 0.00 0.00 10.71 -0.21 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 9.77 -0.12 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 8.85 -0.05 23 0 22 0
30DEC26 150.00 C 7.32 7.32 7.32 7.99 +0.04 23 1 149 0
30DEC26 152.50 C 0.00 0.00 0.00 7.24 +0.10 23 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 6.50 +0.18 23 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 5.85 +0.23 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.26 +0.30 23 0 110 0
30DEC26 162.50 C 0.00 0.00 0.00 4.67 +0.28 23 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 4.20 +0.15 23 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.75 +0.24 23 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.38 +0.33 23 0 18 0
TOTAL CALL 9,929 169,347 +3,346
13FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
13FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
13FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,002 0
13FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 82 0 724 0
13FEB26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 344 0
13FEB26 130.00 P 0.01 0.01 0.01 0.01 0.00 56 2 732 -2
13FEB26 132.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 820 0
13FEB26 135.00 P 0.13 0.13 0.09 0.07 0.00 39 80 613 -7
13FEB26 137.50 P 0.49 0.59 0.43 0.33 -0.10 35 371 707 +231
13FEB26 140.00 P 1.90 1.90 1.90 1.25 -0.22 33 2 208 0
13FEB26 142.50 P 4.13 4.13 4.13 3.25 -0.15 41 22 57 +19
13FEB26 145.00 P 0.00 0.00 0.00 5.69 0.00 57 0 1 0
13FEB26 147.50 P 0.00 0.00 0.00 8.00 -0.13 0 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 10.69 +0.06 91 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 13.22 +0.05 110 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 15.91 +0.19 145 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 18.18 -0.10 135 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 20.83 +0.07 168 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 23.29 +0.56 178 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 25.50 -0.33 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 28.00 +0.27 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 31.42 +0.63 280 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 122.50 P 0.04 0.05 0.04 0.01 -0.02 34 57 145 +25
20FEB26 125.00 P 0.07 0.07 0.07 0.01 -0.04 29 70 262 +70
20FEB26 127.50 P 0.10 0.10 0.08 0.02 -0.08 26 149 174 +140
20FEB26 130.00 P 0.13 0.17 0.13 0.05 -0.13 24 5 132 +5
20FEB26 132.50 P 0.27 0.31 0.25 0.16 -0.18 24 71 252 +57
20FEB26 135.00 P 0.50 0.65 0.50 0.45 -0.18 23 1,502 1,377 +1,194
20FEB26 137.50 P 1.18 1.25 1.14 1.06 -0.11 23 1,108 750 +704
20FEB26 140.00 P 2.27 2.46 2.27 2.15 0.00 23 372 344 +273
20FEB26 142.50 P 0.00 0.00 0.00 3.77 +0.03 23 0 0 0
20FEB26 145.00 P 0.00 0.00 0.00 6.01 +0.26 28 0 0 0
20FEB26 147.50 P 0.00 0.00 0.00 8.37 +0.24 32 0 0 0
20FEB26 150.00 P 0.00 0.00 0.00 10.85 +0.22 38 0 0 0
20FEB26 152.50 P 0.00 0.00 0.00 13.22 +0.05 40 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 15.97 +0.25 54 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 18.54 +0.26 62 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 20.83 +0.02 61 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 23.69 +0.31 77 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 26.01 +0.18 78 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 28.00 +0.27 0 0 0 0
20FEB26 170.00 P 0.00 0.00 0.00 31.42 +0.56 100 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 512 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,544 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,248 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,372 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 601 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,586 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,003 0
26FEB26 115.00 P 0.13 0.13 0.11 0.01 -0.02 37 31 2,509 +29
26FEB26 117.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 1,788 0
26FEB26 120.00 P 0.20 0.20 0.19 0.04 -0.04 35 35 2,548 +27
26FEB26 122.50 P 0.23 0.26 0.22 0.08 -0.06 34 97 1,613 +33
26FEB26 125.00 P 0.31 0.35 0.31 0.16 -0.08 33 176 2,914 +103
26FEB26 127.50 P 0.49 0.50 0.48 0.30 -0.10 32 46 2,422 +29
26FEB26 130.00 P 0.69 0.75 0.67 0.56 -0.09 32 79 1,360 +38
26FEB26 132.50 P 1.03 1.11 1.03 0.95 -0.07 31 5 1,229 -1
26FEB26 135.00 P 1.55 1.72 1.55 1.56 -0.01 31 311 1,761 +290
26FEB26 137.50 P 2.59 2.64 2.55 2.42 +0.08 31 38 1,269 +2
26FEB26 140.00 P 3.65 3.91 3.65 3.58 +0.20 31 251 811 -200
26FEB26 142.50 P 5.28 5.29 5.28 5.18 +0.31 32 100 433 0
26FEB26 145.00 P 0.00 0.00 0.00 7.04 +0.40 33 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 9.13 +0.61 36 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 11.36 +0.48 38 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 13.31 +0.14 33 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 16.15 +0.43 45 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 18.54 +0.26 47 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 21.16 +0.35 54 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 23.70 +0.32 60 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 26.01 +0.18 60 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 28.00 -0.29 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 31.42 +0.31 77 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 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 90 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 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 64 1 1,031 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 830 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,897 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 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 5 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6,279 0
30MAR26 92.50 P 0.11 0.11 0.11 0.01 0.00 39 10 2,386 +10
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8,138 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,338 0
30MAR26 100.00 P 0.18 0.25 0.18 0.02 0.00 34 64 14,136 +5
30MAR26 102.50 P 0.00 0.00 0.00 0.03 0.00 33 0 5,932 0
30MAR26 105.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 4,919 0
30MAR26 107.50 P 0.35 0.35 0.35 0.08 +0.01 31 5 1,362 +5
30MAR26 110.00 P 0.42 0.48 0.42 0.13 +0.02 31 6 2,307 +4
30MAR26 112.50 P 0.56 0.56 0.56 0.20 +0.02 30 10 611 0
30MAR26 115.00 P 0.71 0.71 0.70 0.31 +0.02 30 37 1,307 +37
30MAR26 117.50 P 0.85 0.89 0.85 0.48 +0.04 30 138 3,949 -30
30MAR26 120.00 P 1.04 1.06 1.03 0.71 +0.04 30 447 2,878 -3
30MAR26 122.50 P 1.30 1.30 1.30 1.03 +0.06 29 5 1,141 +5
30MAR26 125.00 P 1.64 1.69 1.64 1.46 +0.08 29 865 2,260 -157
30MAR26 127.50 P 2.03 2.20 2.03 2.02 +0.11 29 418 1,542 +233
30MAR26 130.00 P 2.73 2.80 2.62 2.72 +0.14 29 141 3,406 +111
30MAR26 132.50 P 3.37 3.65 3.37 3.52 +0.14 28 1,141 2,717 +775
30MAR26 135.00 P 4.32 4.62 4.32 4.58 +0.15 28 156 2,119 +115
30MAR26 137.50 P 5.82 5.91 5.82 5.78 +0.16 28 12 1,897 +8
30MAR26 140.00 P 7.30 7.43 7.30 7.26 +0.25 28 31 1,150 +30
30MAR26 142.50 P 0.00 0.00 0.00 8.93 +0.51 28 0 263 0
30MAR26 145.00 P 0.00 0.00 0.00 10.93 +0.49 30 0 356 0
30MAR26 147.50 P 0.00 0.00 0.00 12.99 +0.60 31 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 15.15 +0.65 32 0 117 0
30MAR26 152.50 P 0.00 0.00 0.00 17.28 +0.56 33 0 90 0
30MAR26 155.00 P 0.00 0.00 0.00 19.43 +0.40 33 0 215 0
30MAR26 157.50 P 0.00 0.00 0.00 21.36 +1.02 30 0 170 0
30MAR26 160.00 P 0.00 0.00 0.00 23.15 -0.72 0 0 120 0
30MAR26 162.50 P 0.00 0.00 0.00 26.64 +0.29 38 0 289 0
30MAR26 165.00 P 0.00 0.00 0.00 28.18 -0.67 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 31.43 +0.49 40 0 90 0
30MAR26 170.00 P 0.00 0.00 0.00 33.52 -0.43 35 0 60 0
29APR26 92.50 P 0.19 0.19 0.19 0.02 +0.01 32 17 154 +17
29APR26 95.00 P 0.23 0.23 0.23 0.04 +0.02 33 17 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 403 0
29APR26 102.50 P 0.48 0.48 0.48 0.12 +0.03 31 50 400 0
29APR26 105.00 P 0.60 0.60 0.60 0.19 +0.05 31 4 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.28 +0.06 30 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.40 +0.08 30 0 482 0
29APR26 112.50 P 0.00 0.00 0.00 0.55 +0.09 30 0 459 0
29APR26 115.00 P 0.00 0.00 0.00 0.77 +0.11 29 0 571 0
29APR26 117.50 P 1.32 1.35 1.32 1.04 +0.14 29 31 546 +30
29APR26 120.00 P 1.59 1.63 1.59 1.38 +0.16 29 122 529 +51
29APR26 122.50 P 0.00 0.00 0.00 1.81 +0.17 28 0 501 0
29APR26 125.00 P 0.00 0.00 0.00 2.35 +0.19 28 0 525 0
29APR26 127.50 P 2.92 2.95 2.92 2.93 +0.16 27 22 457 +22
29APR26 130.00 P 3.67 3.67 3.67 3.64 +0.12 27 10 323 +10
29APR26 132.50 P 0.00 0.00 0.00 4.49 +0.12 26 0 343 0
29APR26 135.00 P 0.00 0.00 0.00 5.55 +0.13 26 0 257 0
29APR26 137.50 P 6.72 6.72 6.72 6.79 +0.13 26 40 100 0
29APR26 140.00 P 0.00 0.00 0.00 8.25 +0.25 26 0 295 0
29APR26 142.50 P 0.00 0.00 0.00 9.82 +0.26 26 0 200 0
29APR26 145.00 P 0.00 0.00 0.00 11.81 +0.54 28 0 108 0
29APR26 147.50 P 0.00 0.00 0.00 13.75 +0.64 28 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 15.72 +0.65 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.28 +0.11 26 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 19.43 +0.05 26 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 21.36 -0.31 24 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.51 +0.64 31 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.20 +0.85 35 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.13 +0.27 32 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.08 +0.64 38 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.73 -0.24 32 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
28MAY26 100.00 P 0.64 0.64 0.64 0.24 +0.07 31 1 24 0
28MAY26 102.50 P 0.00 0.00 0.00 0.34 +0.09 31 0 2 0
28MAY26 105.00 P 0.00 0.00 0.00 0.45 +0.10 31 0 2 0
28MAY26 107.50 P 0.00 0.00 0.00 0.60 +0.12 30 0 5 0
28MAY26 110.00 P 0.00 0.00 0.00 0.79 +0.15 30 0 215 0
28MAY26 112.50 P 0.00 0.00 0.00 1.01 +0.15 30 0 189 0
28MAY26 115.00 P 0.00 0.00 0.00 1.31 +0.18 29 0 409 0
28MAY26 117.50 P 0.00 0.00 0.00 1.66 +0.21 29 0 159 0
28MAY26 120.00 P 2.24 2.24 2.24 2.08 +0.21 29 2 94 +2
28MAY26 122.50 P 0.00 0.00 0.00 2.60 +0.24 28 0 344 0
28MAY26 125.00 P 0.00 0.00 0.00 3.17 +0.25 28 0 75 0
28MAY26 127.50 P 3.81 3.81 3.81 3.89 +0.26 27 2 105 +2
28MAY26 130.00 P 4.60 4.60 4.60 4.70 +0.28 27 6 26 +6
28MAY26 132.50 P 0.00 0.00 0.00 5.56 +0.23 27 0 45 0
28MAY26 135.00 P 0.00 0.00 0.00 6.65 +0.25 26 0 174 0
28MAY26 137.50 P 8.02 8.02 8.02 7.85 +0.28 26 50 50 +50
28MAY26 140.00 P 0.00 0.00 0.00 9.14 +0.25 26 0 60 0
28MAY26 142.50 P 10.91 10.97 10.91 10.66 +0.30 26 31 91 +31
28MAY26 145.00 P 0.00 0.00 0.00 12.29 +0.34 26 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 14.03 +0.52 26 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.72 +0.17 25 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.51 +0.25 24 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 20.03 +0.54 26 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 21.64 -0.20 23 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.51 +0.64 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.20 +0.68 31 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.34 +0.38 30 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.08 +0.64 33 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.32 +0.35 33 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,013 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 482 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,180 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 4,806 0
29JUN26 102.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 3,061 0
29JUN26 105.00 P 0.00 0.00 0.00 0.45 -0.06 27 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.60 -0.06 27 0 743 0
29JUN26 110.00 P 0.00 0.00 0.00 0.79 -0.09 26 0 1,531 0
29JUN26 112.50 P 0.00 0.00 0.00 1.01 -0.12 26 0 474 0
29JUN26 115.00 P 2.00 2.00 2.00 1.34 -0.10 26 5 4,321 -1
29JUN26 117.50 P 0.00 0.00 0.00 1.73 -0.09 26 0 541 0
29JUN26 120.00 P 0.00 0.00 0.00 2.18 -0.06 26 0 479 0
29JUN26 122.50 P 0.00 0.00 0.00 2.76 -0.04 26 0 141 0
29JUN26 125.00 P 0.00 0.00 0.00 3.41 +0.01 25 0 422 0
29JUN26 127.50 P 0.00 0.00 0.00 4.16 +0.04 25 0 162 0
29JUN26 130.00 P 0.00 0.00 0.00 5.05 +0.09 25 0 1,266 0
29JUN26 132.50 P 0.00 0.00 0.00 6.02 +0.16 25 0 279 0
29JUN26 135.00 P 0.00 0.00 0.00 7.16 +0.22 25 0 1,747 0
29JUN26 137.50 P 0.00 0.00 0.00 8.39 +0.28 25 0 75 0
29JUN26 140.00 P 0.00 0.00 0.00 9.74 +0.33 25 0 496 0
29JUN26 142.50 P 0.00 0.00 0.00 11.32 +0.47 25 0 52 0
29JUN26 145.00 P 13.25 13.25 13.25 12.97 +0.40 25 1 46 +1
29JUN26 147.50 P 0.00 0.00 0.00 14.80 +0.34 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 16.68 +0.28 26 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 18.68 +0.21 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.75 +0.17 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 22.92 +0.13 27 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 25.14 +0.11 28 0 114 0
29JUN26 162.50 P 27.63 27.63 27.63 27.44 +0.14 29 3 62 +3
29JUN26 165.00 P 29.91 29.91 29.91 29.78 +0.20 30 30 84 +30
29JUN26 167.50 P 0.00 0.00 0.00 32.08 -0.01 30 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 34.32 +0.35 30 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 27 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 0.74 0.74 0.74 0.01 0.00 24 50 512 +48
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 0.04 +0.01 24 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 +0.03 24 0 241 0
29SEP26 95.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.28 +0.08 24 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.39 +0.11 24 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 0.55 +0.17 24 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.74 +0.21 24 0 225 0
29SEP26 107.50 P 0.00 0.00 0.00 0.99 +0.26 24 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 1.30 +0.31 24 0 2,119 0
29SEP26 112.50 P 0.00 0.00 0.00 1.65 +0.31 24 0 1,147 0
29SEP26 115.00 P 3.34 3.34 3.34 2.11 +0.36 24 1 62 0
29SEP26 117.50 P 0.00 0.00 0.00 2.62 +0.38 24 0 202 0
29SEP26 120.00 P 4.30 4.43 4.30 3.24 +0.40 24 12 325 +12
29SEP26 122.50 P 0.00 0.00 0.00 3.93 +0.44 24 0 2,337 0
29SEP26 125.00 P 0.00 0.00 0.00 4.72 +0.41 24 0 118 0
29SEP26 127.50 P 0.00 0.00 0.00 5.61 +0.42 24 0 66 0
29SEP26 130.00 P 7.30 7.30 7.30 6.60 +0.39 24 5 128 +5
29SEP26 132.50 P 0.00 0.00 0.00 7.70 +0.40 24 0 1,046 0
29SEP26 135.00 P 0.00 0.00 0.00 8.89 +0.36 24 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 10.19 +0.35 24 0 24 0
29SEP26 140.00 P 12.03 12.03 12.03 11.59 +0.30 24 2 65 +2
29SEP26 142.50 P 13.73 13.73 13.50 13.08 +0.29 25 5 60 -3
29SEP26 145.00 P 0.00 0.00 0.00 14.28 -0.20 24 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 16.35 +0.15 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.16 +0.09 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 20.00 +0.03 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 21.97 0.00 25 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 23.98 -0.05 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 25.34 -0.79 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 28.05 -0.28 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 30.44 -0.11 27 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 32.08 -0.73 25 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 34.32 -0.73 25 0 35 0
30DEC26 80.00 P 1.08 1.08 1.06 0.04 +0.02 23 6 335 +6
30DEC26 82.50 P 1.19 1.19 1.19 0.06 +0.03 23 7 28 +7
30DEC26 85.00 P 0.00 0.00 0.00 0.08 +0.04 23 0 133 0
30DEC26 87.50 P 1.40 1.40 1.40 0.13 +0.06 23 2 64 +2
30DEC26 90.00 P 1.60 1.60 1.60 0.19 +0.08 23 2 159 +2
30DEC26 92.50 P 0.00 0.00 0.00 0.26 +0.10 23 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.38 +0.14 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.52 +0.16 23 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 0.69 +0.18 23 0 208 0
30DEC26 102.50 P 0.00 0.00 0.00 0.93 +0.24 23 0 19 0
30DEC26 105.00 P 2.69 2.69 2.69 1.18 +0.23 23 1 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.53 +0.27 23 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 1.91 +0.29 23 0 221 0
30DEC26 112.50 P 4.09 4.09 4.09 2.39 +0.31 23 2 107 +2
30DEC26 115.00 P 4.53 4.53 4.53 2.91 +0.33 23 3 48 0
30DEC26 117.50 P 5.00 5.00 5.00 3.54 +0.32 23 11 148 +11
30DEC26 120.00 P 0.00 0.00 0.00 4.22 +0.34 23 0 298 0
30DEC26 122.50 P 0.00 0.00 0.00 5.03 +0.33 23 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 5.86 +0.31 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 6.86 +0.30 24 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 7.87 +0.26 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.05 +0.25 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 10.26 +0.20 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 11.58 +0.19 24 0 200 0
30DEC26 140.00 P 0.00 0.00 0.00 13.01 +0.15 24 0 256 0
30DEC26 142.50 P 0.00 0.00 0.00 14.46 +0.11 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.04 +0.20 24 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 17.62 +0.25 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.34 +0.36 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 21.14 +0.43 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.97 +0.50 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 24.91 +0.55 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.91 +0.60 25 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 28.94 +0.61 25 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.09 +0.54 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.27 +0.46 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.43 +0.38 26 0 0 0
TOTAL PUT 9,046 224,378 +4,555
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$ 7.67
26FEB26 4.90 C 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.42 +0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.93 +0.11 66 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.68 +0.11 56 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.42 +0.10 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.93 +0.11 31 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.68 +0.11 22 0 66 0
26FEB26 7.25 C 0.38 0.38 0.38 0.43 +0.10 15 3 2,033 -3
26FEB26 7.50 C 0.19 0.19 0.19 0.20 +0.07 13 73 701 +73
26FEB26 7.75 C 0.00 0.00 0.00 0.06 +0.03 15 0 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.09 +0.11 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.99 +0.11 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.88 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.44 +0.12 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.19 +0.12 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.94 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 +0.11 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.19 +0.11 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.95 +0.12 19 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.68 +0.08 0 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 +0.09 14 0 466 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 +0.07 15 0 691 0
30MAR26 7.75 C 0.13 0.13 0.13 0.15 +0.05 16 596 1,621 +566
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.03 16 0 511 0
30MAR26 8.25 C 0.03 0.03 0.03 0.03 +0.01 17 28 103 +28
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.80 +0.08 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.70 +0.06 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 +0.07 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 +0.07 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.21 +0.08 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.97 +0.08 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.71 +0.07 0 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.51 +0.09 14 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.33 +0.07 14 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 +0.05 15 0 192 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.03 15 0 2 0
29APR26 8.25 C 0.06 0.06 0.06 0.06 +0.02 16 120 210 +120
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29APR26 8.75 C 0.02 0.02 0.02 0.01 0.00 15 270 270 +270
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.22 +0.07 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.72 +0.08 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.24 +0.11 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 +0.11 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.74 +0.07 12 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.54 +0.08 14 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 +0.08 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 +0.05 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 +0.03 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.02 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.82 +0.06 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.47 +0.07 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.23 +0.08 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.98 +0.06 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 +0.09 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 +0.09 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 +0.08 19 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 1.01 +0.09 18 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 +0.08 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.08 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.07 15 0 638 0
29JUN26 7.75 C 0.27 0.27 0.27 0.26 +0.06 15 1 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 +0.03 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.03 16 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.82 +0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 +0.07 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 +0.08 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 +0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 +0.09 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 +0.09 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 +0.07 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.09 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 +0.08 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.07 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.06 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.05 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.04 16 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.03 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 +0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.07 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 +0.08 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 +0.08 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 +0.06 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 +0.09 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 +0.10 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.09 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.09 14 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 +0.09 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.08 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.07 15 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.05 15 0 20 0
30DEC26 8.00 C 0.23 0.23 0.23 0.28 +0.05 15 63 63 +63
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.03 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.03 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
TOTAL CALL 1,154 12,270 +1,117
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 -0.03 15 0 1,569 0
26FEB26 7.75 P 0.12 0.12 0.12 0.13 -0.09 14 30 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.34 -0.11 17 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.59 -0.12 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.84 -0.13 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.09 -0.10 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.33 -0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.84 -0.10 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 602 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 2,068 0
30MAR26 7.25 P 0.05 0.05 0.05 0.04 -0.02 17 5 260 -5
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.04 16 0 610 0
30MAR26 7.75 P 0.20 0.20 0.20 0.21 -0.07 16 30 304 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.39 -0.09 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.61 -0.10 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 -0.12 23 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.09 -0.13 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.33 -0.15 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.58 -0.12 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.84 -0.10 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.08 -0.14 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 163 0
29APR26 7.00 P 0.03 0.03 0.03 0.03 -0.01 17 4 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.03 15 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.06 16 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.08 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.62 -0.09 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.86 -0.11 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 -0.13 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 -0.14 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.59 -0.13 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.84 -0.10 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.09 -0.13 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 -0.13 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.02 16 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.16 -0.04 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 -0.06 16 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.44 -0.08 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.64 -0.09 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.86 -0.11 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.09 -0.13 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.34 -0.14 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.59 -0.13 25 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.84 -0.10 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.10 -0.16 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.34 -0.13 32 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 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 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 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 17 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 396 0
29JUN26 7.00 P 0.10 0.10 0.10 0.09 -0.03 15 10 248 -10
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.03 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 -0.04 15 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.07 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.08 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 -0.07 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 -0.05 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.07 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 -0.11 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.73 -0.11 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.09 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 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 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 16 0 171 0
29SEP26 7.00 P 0.18 0.18 0.18 0.17 -0.03 16 10 91 -10
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.05 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.06 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.06 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 -0.09 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 -0.09 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 -0.11 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 -0.11 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 -0.11 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 -0.11 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.12 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.12 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 348 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.02 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.02 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.03 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.04 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.05 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.06 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.08 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 -0.08 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 -0.09 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 -0.10 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 -0.11 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.11 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 -0.11 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 -0.11 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 -0.12 25 0 0 0
TOTAL PUT 89 16,757 +5
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$ 32.74
26FEB26 19.00 C 0.00 0.00 0.00 13.90 -0.12 162 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.26 -0.22 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.76 -0.27 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.76 -0.25 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.09 -0.23 151 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.76 -0.53 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.77 -0.24 59 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.90 -0.09 89 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.77 -0.25 42 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 5.78 -0.24 43 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.80 -0.22 42 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.80 -0.23 34 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 2.81 -0.19 27 0 146 0
26FEB26 31.00 C 1.90 1.90 1.74 1.81 -0.24 19 38 64 +11
26FEB26 32.00 C 1.05 1.05 0.92 1.02 -0.20 21 62 156 0
26FEB26 33.00 C 0.50 0.50 0.50 0.46 -0.14 22 10 102 0
26FEB26 34.00 C 0.18 0.18 0.18 0.17 -0.09 22 13 74 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 79 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.30 -0.22 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.81 -0.21 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.33 -0.22 86 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.80 -0.22 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.33 -0.19 78 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.82 -0.21 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.34 -0.19 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.90 -0.15 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.50 -0.06 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.83 -0.23 60 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.85 -0.22 59 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 11.09 -0.23 80 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 10.11 -0.18 74 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.86 -0.19 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.90 -0.19 43 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.88 -0.21 35 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.93 -0.18 35 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.92 -0.19 28 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.97 -0.17 26 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 3.18 -0.09 29 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 2.25 -0.20 24 0 73 0
30MAR26 32.00 C 1.55 1.55 1.52 1.60 -0.17 24 16 3,022 +14
30MAR26 33.00 C 0.00 0.00 0.00 1.11 -0.13 25 0 127 0
30MAR26 34.00 C 0.76 0.80 0.73 0.75 -0.10 26 18 110 +11
30MAR26 35.00 C 0.45 0.51 0.45 0.46 -0.07 26 4 66 +2
30MAR26 36.00 C 0.32 0.32 0.32 0.27 -0.05 26 2 62 +2
30MAR26 37.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 109 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.50 -0.14 67 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.86 -0.28 37 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.90 -0.25 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.09 -0.23 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.11 -0.18 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.93 -0.25 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.94 -0.25 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.95 -0.26 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.14 -0.03 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.17 -0.09 30 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.15 -0.33 25 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.32 -0.17 24 0 29 0
29APR26 31.00 C 2.47 2.47 2.47 2.55 -0.18 23 15 301 0
29APR26 32.00 C 1.95 1.95 1.95 1.94 -0.15 24 11 396 0
29APR26 33.00 C 1.46 1.46 1.46 1.45 -0.15 24 15 63 +15
29APR26 34.00 C 0.00 0.00 0.00 1.08 -0.10 25 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.75 -0.09 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.51 -0.07 25 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 5 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.09 -0.23 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.11 -0.18 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.94 -0.24 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.97 -0.22 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.20 -0.24 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.25 -0.22 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.17 -0.26 24 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.35 -0.17 25 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.44 -0.26 22 0 15 0
28MAY26 31.00 C 2.71 2.71 2.71 2.79 -0.18 23 15 60 +1
28MAY26 32.00 C 2.14 2.14 2.14 2.20 -0.15 23 15 125 +5
28MAY26 33.00 C 1.76 1.76 1.76 1.70 -0.15 24 7 70 +7
28MAY26 34.00 C 0.00 0.00 0.00 1.31 -0.11 24 0 24 0
28MAY26 35.00 C 1.02 1.02 1.02 0.98 -0.10 24 2 80 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.71 -0.08 24 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.39 -0.22 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.90 -0.22 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.40 -0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.90 -0.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.50 -0.14 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.91 -0.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.92 -0.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.09 -0.23 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.11 -0.18 43 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.98 -0.24 29 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.01 -0.24 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.20 -0.24 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.25 -0.22 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.17 -0.26 24 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.48 -0.04 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.55 -0.18 24 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 2.82 -0.26 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.27 -0.18 24 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.80 -0.14 25 0 48 0
29JUN26 34.00 C 1.38 1.38 1.38 1.39 -0.11 25 1 2 0
29JUN26 35.00 C 0.00 0.00 0.00 1.04 -0.09 25 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 0.76 -0.08 25 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.06 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.40 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.90 -0.23 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.50 -0.14 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.91 -0.33 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.92 -0.23 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.09 -0.23 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.11 -0.18 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.98 -0.24 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.01 -0.24 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.20 -0.24 29 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.25 -0.22 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.25 -0.18 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.53 -0.09 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.71 -0.20 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.10 -0.19 23 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.57 -0.16 23 0 17 0
29SEP26 33.00 C 2.19 2.19 2.11 2.10 -0.15 24 30 67 +30
29SEP26 34.00 C 0.00 0.00 0.00 1.74 -0.11 24 0 60 0
29SEP26 35.00 C 1.47 1.47 1.47 1.44 -0.08 24 15 60 +15
29SEP26 36.00 C 0.00 0.00 0.00 1.18 -0.09 25 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 0.94 -0.10 25 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 -0.10 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 -0.07 25 0 35 0
29SEP26 40.00 C 0.52 0.52 0.52 0.46 -0.07 25 15 8 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.50 -0.14 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.91 -0.33 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.92 -0.23 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.09 -0.23 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 -0.18 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.98 -0.24 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.06 -0.19 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.20 -0.24 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.25 -0.22 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.32 -0.25 21 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.60 -0.16 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.96 -0.16 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.51 -0.03 24 0 0 0
30DEC26 32.00 C 2.82 2.82 2.82 2.91 -0.12 23 15 15 +13
30DEC26 33.00 C 0.00 0.00 0.00 2.46 -0.11 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.09 -0.09 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.76 -0.10 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.51 -0.09 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 -0.06 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 -0.05 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.90 -0.05 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 -0.03 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
TOTAL CALL 319 8,506 +129
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.02 0.00 24 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.07 0.00 22 0 271 0
26FEB26 32.00 P 0.30 0.30 0.30 0.27 +0.04 22 3 148 0
26FEB26 33.00 P 0.57 0.80 0.57 0.72 +0.08 23 55 119 +28
26FEB26 34.00 P 1.46 1.48 1.46 1.44 +0.15 24 32 56 +11
26FEB26 35.00 P 0.00 0.00 0.00 2.28 +0.16 22 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.26 +0.22 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.42 +0.38 58 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.45 +0.41 68 0 0 0
26FEB26 40.00 P 7.32 7.32 7.32 7.48 +0.44 78 15 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.26 +0.22 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.26 +0.22 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 64 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 26 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 90 0
30MAR26 30.00 P 0.21 0.21 0.21 0.23 +0.02 25 2 99 0
30MAR26 31.00 P 0.47 0.47 0.44 0.45 +0.04 25 17 62 0
30MAR26 32.00 P 0.80 0.80 0.80 0.79 +0.07 25 1 101 0
30MAR26 33.00 P 0.00 0.00 0.00 1.29 +0.10 25 0 82 0
30MAR26 34.00 P 0.00 0.00 0.00 1.94 +0.14 27 0 45 0
30MAR26 35.00 P 0.00 0.00 0.00 2.64 +0.14 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.40 +0.14 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.28 +0.11 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.42 +0.33 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.45 +0.41 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.48 +0.44 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.26 +0.22 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.26 +0.22 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 39 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 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 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 0.12 +0.01 24 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 57 0
29APR26 30.00 P 0.40 0.40 0.40 0.41 +0.03 24 3 111 0
29APR26 31.00 P 0.64 0.64 0.64 0.68 +0.05 24 7 300 0
29APR26 32.00 P 1.02 1.02 1.02 1.06 +0.09 25 6 448 +6
29APR26 33.00 P 1.59 1.59 1.59 1.57 +0.11 25 6 35 0
29APR26 34.00 P 2.19 2.19 2.19 2.20 +0.15 26 7 38 -7
29APR26 35.00 P 0.00 0.00 0.00 2.87 +0.13 26 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 3.63 +0.14 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.57 +0.24 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.42 +0.22 28 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.45 +0.32 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.48 +0.41 36 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.29 +0.24 31 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.26 +0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
28MAY26 28.00 P 0.18 0.18 0.18 0.19 +0.01 24 15 62 +15
28MAY26 29.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 33 0
28MAY26 30.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 46 0
28MAY26 31.00 P 0.00 0.00 0.00 0.84 +0.05 24 0 47 0
28MAY26 32.00 P 1.22 1.22 1.22 1.24 +0.09 24 6 99 +6
28MAY26 33.00 P 0.00 0.00 0.00 1.76 +0.11 24 0 60 0
28MAY26 34.00 P 2.43 2.43 2.43 2.36 +0.12 25 15 82 +15
28MAY26 35.00 P 0.00 0.00 0.00 3.07 +0.14 25 0 6 0
28MAY26 36.00 P 0.00 0.00 0.00 3.81 +0.16 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.67 +0.23 27 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.42 +0.09 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.45 +0.22 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.48 +0.41 32 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.44 +0.34 34 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.27 +0.21 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 36 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 23 0
29JUN26 26.00 P 0.15 0.15 0.15 0.18 +0.01 24 15 74 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 +0.04 24 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.74 +0.05 24 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.07 +0.07 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.47 +0.08 24 0 180 0
29JUN26 32.00 P 1.90 1.90 1.90 1.97 +0.11 24 15 225 +15
29JUN26 33.00 P 2.51 2.51 2.51 2.58 +0.13 24 15 120 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.36 +0.18 25 0 2 0
29JUN26 35.00 P 0.00 0.00 0.00 4.06 +0.12 25 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 4.92 +0.22 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.75 +0.20 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.65 +0.23 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.54 +0.48 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.45 +0.21 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.41 +0.27 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.31 +0.21 29 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 24 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 0.00 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.83 +0.01 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 +0.02 24 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 +0.03 24 0 67 0
29SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.08 24 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.54 +0.12 25 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 3.16 +0.12 25 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 3.81 +0.11 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.53 +0.10 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.30 +0.13 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.10 +0.14 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.95 +0.14 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.84 +0.17 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.75 +0.17 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.69 +0.18 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 +0.22 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 +0.01 23 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.57 +0.03 23 0 7 0
30DEC26 27.00 P 0.67 0.67 0.67 0.79 +0.04 23 2 8 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.06 +0.06 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.38 +0.07 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.07 23 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 +0.12 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.81 +0.14 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.40 +0.13 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.06 +0.15 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.77 +0.15 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.50 +0.15 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.30 +0.17 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.12 +0.18 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.98 +0.19 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 +0.20 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.78 +0.20 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.72 +0.20 29 0 0 0
TOTAL PUT 237 12,919 +107
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$ 5.54
26FEB26 4.20 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.16 0.00 72 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.96 +0.01 60 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.86 +0.01 55 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.31 0.00 23 0 30 0
26FEB26 5.50 C 0.13 0.13 0.13 0.14 +0.02 26 30 678 0
26FEB26 5.75 C 0.05 0.05 0.05 0.04 0.00 25 20 693 +20
26FEB26 6.00 C 0.01 0.01 0.01 0.01 0.00 27 2 6,935 -1
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 47 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.86 +0.03 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.78 0.00 67 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.68 +0.05 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.57 +0.04 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.36 -0.02 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 0.00 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.16 0.00 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 +0.02 44 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 0.00 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.87 0.00 29 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.78 0.00 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.41 -0.01 29 0 727 0
30MAR26 5.50 C 0.28 0.32 0.28 0.27 +0.01 30 200 736 -150
30MAR26 5.75 C 0.18 0.18 0.17 0.16 0.00 30 88 470 +88
30MAR26 6.00 C 0.11 0.12 0.11 0.10 +0.01 32 27 544 -5
30MAR26 6.25 C 0.00 0.00 0.00 0.05 0.00 31 0 417 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 33 0 207 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 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 51 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.27 -0.02 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.17 +0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.09 +0.01 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.49 0.00 30 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.34 0.00 30 0 330 0
29APR26 5.75 C 0.27 0.27 0.27 0.25 +0.01 32 320 1,564 0
29APR26 6.00 C 0.00 0.00 0.00 0.16 0.00 31 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.10 0.00 31 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 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 1.40 +0.02 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.17 -0.04 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.54 +0.01 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.39 0.00 29 0 480 0
28MAY26 5.75 C 0.00 0.00 0.00 0.29 0.00 30 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.14 0.00 30 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 0.00 30 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 30 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 37 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 1.68 +0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.59 +0.01 28 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.50 +0.02 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.40 +0.02 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.32 +0.02 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 0.00 28 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.35 +0.02 30 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.27 +0.01 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.20 +0.01 31 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.01 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.01 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 34 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 1.41 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.02 31 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.03 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.05 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 +0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.91 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.02 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.03 33 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 +0.02 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.03 32 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.03 32 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.02 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 0.00 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.01 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.02 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.07 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.03 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 +0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 +0.01 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.01 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.01 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
TOTAL CALL 687 25,401 -48
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.03 0.00 29 0 503 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 918 0
26FEB26 5.75 P 0.00 0.00 0.00 0.26 -0.01 30 0 418 0
26FEB26 6.00 P 0.46 0.46 0.46 0.48 -0.01 35 10 165 -10
26FEB26 6.25 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.98 0.00 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.46 -0.02 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.72 -0.01 105 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.97 -0.01 112 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.22 -0.01 118 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 32 0 275 0
30MAR26 4.80 P 0.03 0.03 0.03 0.03 0.00 32 111 237 +111
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 32 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 0.00 32 0 206 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.01 31 0 395 0
30MAR26 5.50 P 0.20 0.20 0.20 0.22 -0.01 31 88 1,290 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.01 32 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 -0.01 36 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.01 39 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.24 0.00 43 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.73 0.00 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 -0.02 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.23 0.00 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.48 0.00 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.73 0.00 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 +0.03 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.25 +0.02 84 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 33 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 0.00 32 0 54 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 0.00 32 0 115 0
29APR26 5.50 P 0.29 0.29 0.29 0.29 0.00 32 30 335 +30
29APR26 5.75 P 0.00 0.00 0.00 0.43 -0.01 32 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 -0.01 32 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 0.00 34 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 0.00 36 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.24 -0.02 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.50 -0.03 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.73 -0.01 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.97 -0.02 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.24 0.00 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.48 -0.01 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.73 0.00 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.01 -0.02 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.25 +0.02 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.48 0.00 65 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 31 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 0.00 30 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 0.00 31 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 0.00 31 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 0.00 30 0 71 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 0.00 31 0 540 0
28MAY26 5.50 P 0.32 0.32 0.32 0.33 0.00 31 30 515 +5
28MAY26 5.75 P 0.00 0.00 0.00 0.47 0.00 31 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.64 0.00 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 -0.01 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 0.00 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.50 -0.03 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.98 -0.01 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.24 0.00 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.49 0.00 48 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.73 -0.01 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.01 -0.02 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.25 +0.02 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.48 0.00 57 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 30 0 45 0
29JUN26 4.70 P 0.10 0.10 0.10 0.09 -0.01 30 76 309 +51
29JUN26 4.80 P 0.00 0.00 0.00 0.12 0.00 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 0.00 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 0.00 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 0.00 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.39 0.00 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 0.00 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 -0.01 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.08 -0.02 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.02 35 0 424 0
29JUN26 7.00 P 1.55 1.55 1.55 1.53 -0.01 37 10 15 +10
29JUN26 7.25 P 0.00 0.00 0.00 1.77 -0.02 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 0.00 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 +0.02 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.01 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.01 -0.02 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.25 -0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.48 -0.03 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.01 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.01 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.02 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.02 31 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.02 31 0 5 0
29SEP26 5.00 P 0.37 0.37 0.37 0.39 +0.02 31 30 65 +17
29SEP26 5.25 P 0.51 0.51 0.51 0.51 +0.02 31 30 41 0
29SEP26 5.50 P 0.64 0.66 0.64 0.65 +0.02 30 31 110 0
29SEP26 5.75 P 0.83 0.83 0.83 0.83 +0.02 31 13 321 -13
29SEP26 6.00 P 0.00 0.00 0.00 0.99 -0.01 30 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 -0.03 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 -0.03 29 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.03 29 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 -0.03 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.05 -0.04 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.28 -0.03 28 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 -0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 -0.02 28 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 -0.02 26 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.25 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.01 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 0.00 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 0.00 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 0.00 29 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 0.00 29 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 0.00 29 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 -0.01 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 0.00 29 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 -0.01 29 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.01 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 0.00 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.02 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 +0.01 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 -0.06 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 -0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 -0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.77 -0.03 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 -0.03 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 -0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
TOTAL PUT 459 18,116 +211
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$ 99.55
26FEB26 48.00 C 0.00 0.00 0.00 51.60 -0.06 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 50.60 -0.02 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 50.16 +0.50 210 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 47.09 -0.07 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 44.61 -0.05 82 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 42.66 +0.53 172 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 40.09 +0.42 156 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 37.67 +0.50 150 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 34.62 -0.06 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 32.13 -0.26 69 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 29.63 -0.07 60 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 27.15 -0.08 64 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 24.72 -0.70 70 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 22.24 -0.04 65 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 19.86 -0.16 66 0 94 0
26FEB26 82.50 C 0.00 0.00 0.00 17.57 -0.17 68 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 15.69 +0.27 77 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 13.11 -0.31 65 0 92 0
26FEB26 90.00 C 11.18 11.18 11.18 11.18 0.00 66 20 100 0
26FEB26 92.50 C 0.00 0.00 0.00 9.09 -0.30 62 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 7.45 -0.37 62 0 63 0
26FEB26 97.50 C 6.44 6.44 6.08 6.08 -0.36 64 3 19 +1
26FEB26 100.00 C 5.60 5.85 4.86 4.80 -0.42 63 73 120 +5
26FEB26 102.50 C 4.50 4.90 4.00 3.95 -0.23 66 15 104 +2
26FEB26 105.00 C 3.75 3.75 3.00 3.00 -0.36 65 11 55 +2
26FEB26 107.50 C 2.72 2.74 2.60 2.31 -0.40 66 3 91 -1
26FEB26 110.00 C 2.20 2.73 1.81 1.72 -0.39 65 66 149 -16
26FEB26 112.50 C 1.52 1.52 1.52 1.27 -0.34 65 2 34 0
26FEB26 115.00 C 1.45 1.45 1.22 0.92 -0.29 65 7 75 +4
26FEB26 117.50 C 0.94 0.94 0.94 0.65 -0.25 65 1 59 0
26FEB26 120.00 C 1.20 1.20 0.75 0.46 -0.20 65 28 140 +20
26FEB26 122.50 C 0.61 0.61 0.61 0.32 -0.16 65 1 55 +1
26FEB26 125.00 C 0.57 0.57 0.47 0.22 -0.13 65 2 58 -1
26FEB26 127.50 C 0.50 0.50 0.40 0.15 -0.10 65 13 62 +4
26FEB26 130.00 C 0.47 0.47 0.47 0.10 -0.08 65 1 66 +1
26FEB26 132.50 C 0.21 0.21 0.21 0.07 -0.05 65 20 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.05 -0.04 66 0 39 0
26FEB26 137.50 C 0.00 0.00 0.00 0.03 -0.03 65 0 46 0
26FEB26 140.00 C 0.15 0.15 0.15 0.02 -0.02 65 1 4 -1
26FEB26 142.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 20 0
26FEB26 145.00 C 0.20 0.20 0.20 0.01 -0.01 67 6 77 0
30MAR26 18.50 C 0.00 0.00 0.00 81.12 -0.05 148 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 80.89 +0.22 231 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 80.12 -0.05 125 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 80.00 +0.33 237 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 79.40 +0.57 263 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 77.63 -0.05 124 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 76.63 -0.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 75.64 -0.05 126 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 74.64 -0.05 110 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 73.64 -0.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 72.65 -0.05 115 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 71.65 -0.05 94 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 70.65 0.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 69.66 -0.05 104 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 68.66 -0.05 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 68.18 +0.46 179 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 66.69 -0.03 114 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 65.67 -0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 65.60 +0.87 187 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 63.56 -0.17 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 63.00 +0.26 145 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 61.80 +0.06 121 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 60.62 -0.12 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 59.69 -0.06 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 58.70 +0.06 79 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 58.02 +0.27 128 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 56.60 -0.24 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 55.71 -0.05 72 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 54.71 -0.06 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 53.72 -0.05 72 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 53.56 +0.77 136 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 52.28 +0.50 122 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 50.63 -0.15 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.16 +0.37 110 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.25 -0.19 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.76 -0.46 61 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 43.00 +0.85 101 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.09 +0.40 80 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 37.67 +0.20 77 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 34.88 -0.21 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.48 -0.08 58 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 30.12 -0.45 59 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 27.81 +0.50 59 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 25.57 -0.19 59 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 23.42 -0.74 60 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 21.31 -0.69 60 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 20.13 +0.84 69 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 17.43 -0.41 60 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 15.85 +0.02 62 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 13.95 -1.03 60 0 43 0
30MAR26 92.50 C 0.00 0.00 0.00 12.88 +0.09 64 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 11.10 -0.34 61 0 84 0
30MAR26 97.50 C 0.00 0.00 0.00 9.85 -0.34 61 0 5 0
30MAR26 100.00 C 9.49 9.49 9.49 8.75 -0.32 62 6 61 -6
30MAR26 102.50 C 9.19 9.19 8.00 8.00 -0.11 64 6 98 +2
30MAR26 105.00 C 0.00 0.00 0.00 7.01 -0.24 64 0 141 0
30MAR26 107.50 C 0.00 0.00 0.00 6.16 -0.32 64 0 41 0
30MAR26 110.00 C 6.20 6.20 5.70 5.43 -0.34 65 2 129 +1
30MAR26 112.50 C 5.76 5.76 5.20 4.71 -0.33 65 4 59 0
30MAR26 115.00 C 0.00 0.00 0.00 4.08 -0.31 65 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 3.52 -0.30 64 0 31 0
30MAR26 120.00 C 0.00 0.00 0.00 3.03 -0.28 64 0 131 0
30MAR26 122.50 C 0.00 0.00 0.00 2.60 -0.26 64 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 2.22 -0.25 64 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 1.90 -0.23 64 0 24 0
30MAR26 130.00 C 0.00 0.00 0.00 1.62 -0.21 64 0 68 0
30MAR26 132.50 C 0.00 0.00 0.00 1.38 -0.19 64 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.17 -0.17 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 0.99 -0.16 64 0 14 0
30MAR26 140.00 C 0.00 0.00 0.00 0.84 -0.14 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.70 -0.13 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.59 -0.12 64 0 31 0
29APR26 52.50 C 0.00 0.00 0.00 47.45 -0.07 63 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 45.42 +0.20 79 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 43.00 +0.02 76 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 40.42 +0.46 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 37.67 -0.03 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.47 +0.06 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.83 -1.12 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 31.02 -0.14 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.76 +0.38 59 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.27 -0.30 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.70 -0.76 59 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.84 -0.93 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 21.20 -0.11 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 19.31 -0.37 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 17.68 -0.17 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 16.26 -0.14 61 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.29 +0.26 63 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 13.57 -0.29 61 0 34 0
29APR26 97.50 C 0.00 0.00 0.00 12.46 -0.13 62 0 56 0
29APR26 100.00 C 0.00 0.00 0.00 11.40 -0.11 62 0 34 0
29APR26 102.50 C 0.00 0.00 0.00 10.46 -0.10 63 0 37 0
29APR26 105.00 C 9.78 9.78 9.78 9.59 -0.19 64 1 35 0
29APR26 107.50 C 0.00 0.00 0.00 8.79 -0.10 64 0 65 0
29APR26 110.00 C 0.00 0.00 0.00 8.02 -0.15 65 0 38 0
29APR26 112.50 C 0.00 0.00 0.00 7.23 -0.24 64 0 18 0
29APR26 115.00 C 6.95 6.96 6.95 6.52 -0.23 64 2 99 0
29APR26 117.50 C 0.00 0.00 0.00 5.86 -0.23 64 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 5.27 -0.21 64 0 44 0
29APR26 122.50 C 0.00 0.00 0.00 4.73 -0.21 64 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.24 -0.20 64 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 3.80 -0.19 64 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 3.40 -0.18 64 0 9 0
29APR26 132.50 C 0.00 0.00 0.00 3.04 -0.17 64 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 2.71 -0.16 64 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 2.42 -0.15 64 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 2.16 -0.07 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.92 -0.08 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.66 -0.12 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 27.57 -0.50 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.80 -0.16 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 24.34 +0.06 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.50 -0.18 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.97 -0.92 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.51 -0.19 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.27 -0.06 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.83 -0.20 61 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.91 -0.13 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.61 -0.12 62 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.61 -0.08 63 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 12.66 -0.11 63 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.81 -0.10 64 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 11.02 -0.10 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.27 -0.11 65 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 9.48 -0.21 65 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.72 -0.21 65 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.02 -0.21 65 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.37 -0.20 65 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 6.77 -0.20 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.21 -0.19 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.70 -0.19 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.23 -0.18 65 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 4.79 -0.17 65 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.39 -0.16 65 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.02 -0.16 65 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.57 -0.26 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 79.40 +0.57 146 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 77.78 -0.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 76.79 +0.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 75.80 +0.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 74.82 0.00 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 73.83 -0.05 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 72.84 +0.06 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 71.85 -0.09 65 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 70.86 +0.08 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 70.05 +0.12 93 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 68.89 -0.64 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 68.18 +0.30 94 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 66.91 +0.02 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 65.67 -0.17 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 65.60 +0.87 102 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 64.02 -0.56 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 63.00 +0.10 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 61.80 -0.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 60.71 -0.64 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 60.05 +0.23 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 58.72 -0.38 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 58.02 +0.19 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 56.78 -0.21 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 55.78 -0.73 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 55.21 -0.29 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 53.98 -0.34 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.56 +0.14 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 52.28 +0.29 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 50.77 -0.97 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.16 +0.02 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.49 -1.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.42 -0.40 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.00 -0.69 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.55 -0.97 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.10 -0.52 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.11 +0.40 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 34.96 -0.45 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.80 +0.11 59 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 31.07 +0.27 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 28.84 -0.17 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.39 -0.15 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 25.66 -0.12 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 24.17 0.00 60 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.59 -0.12 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 21.16 -0.27 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 19.85 -0.16 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.66 -0.10 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.51 -0.10 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 16.44 -0.09 62 0 1 0
29JUN26 100.00 C 15.55 15.55 15.55 15.55 0.00 63 3 21 +3
29JUN26 102.50 C 0.00 0.00 0.00 14.54 -0.10 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.69 -0.10 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.90 -0.10 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.16 -0.11 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.46 -0.12 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 10.68 -0.18 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 9.95 -0.18 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.27 -0.17 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 8.63 -0.17 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.03 -0.17 64 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 7.48 -0.16 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.96 -0.15 64 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 6.47 -0.15 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.02 -0.15 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.59 -0.15 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.20 -0.14 64 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 4.83 -0.14 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.49 -0.13 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.05 -0.25 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.76 -0.24 63 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.50 -0.22 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.25 -0.11 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.02 -0.10 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.80 -0.11 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.60 -0.10 63 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.42 -0.09 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.25 -0.09 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.09 -0.08 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.94 -0.08 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.80 -0.08 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.67 -0.08 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.55 -0.08 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.44 -0.07 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.34 -0.07 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.25 -0.06 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.16 -0.06 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.08 -0.05 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.00 -0.05 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.93 -0.05 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.86 -0.05 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 63.90 +0.40 76 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 62.65 +0.18 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 61.81 -0.30 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.71 +0.05 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.73 -0.02 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.86 -0.63 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.05 -0.39 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 56.99 -0.66 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 56.20 +0.23 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.34 +0.25 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.21 -0.13 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.71 -0.16 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.56 -0.24 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.69 +0.32 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.58 -0.26 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.44 -0.13 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.44 -0.16 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 43.55 -0.01 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 41.17 -0.26 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 39.52 +0.15 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.60 +0.04 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.76 -0.57 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.16 +0.12 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 32.56 -0.45 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.19 +0.24 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 29.58 +0.04 61 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 28.35 -0.09 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.13 +0.03 62 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 25.75 +0.10 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.74 +0.29 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.28 -0.03 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.22 0.00 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.66 +0.48 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.31 -0.11 63 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 19.44 -0.11 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 18.63 -0.11 64 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 17.86 -0.11 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.13 -0.11 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.44 -0.11 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.77 -0.13 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.01 -0.26 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.29 -0.25 65 0 12 0
29SEP26 122.50 C 0.00 0.00 0.00 13.60 -0.25 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 12.95 -0.24 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.32 -0.25 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 11.73 -0.24 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.17 -0.24 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 10.63 -0.24 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.12 -0.23 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 9.64 -0.22 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.17 -0.23 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.74 -0.22 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.32 -0.22 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.92 -0.22 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.54 -0.21 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.19 -0.20 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.84 -0.21 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.52 -0.20 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.21 -0.20 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.92 -0.19 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.64 -0.19 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.38 -0.18 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.12 -0.18 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.88 -0.18 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.66 -0.17 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.44 -0.16 64 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.23 -0.16 64 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.04 -0.15 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.85 -0.15 64 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.67 -0.04 64 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 3.40 -0.25 64 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.25 -0.24 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.10 -0.23 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.96 -0.22 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 54.90 +0.25 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 54.06 +0.25 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.23 +0.24 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.19 +0.23 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.21 +0.18 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.29 +0.14 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.19 +0.18 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.37 -0.14 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.64 +0.13 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.93 -0.14 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.37 +0.35 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.80 -0.54 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.52 -0.35 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.07 -0.13 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.39 -0.74 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 31.39 -0.46 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.23 +0.19 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.13 -0.34 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.98 -0.37 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.88 +0.11 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.78 +0.02 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.06 +0.24 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.20 +0.08 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.24 +0.07 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.41 -0.08 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 21.65 -0.08 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.93 -0.08 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.24 -0.08 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.59 -0.08 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.96 -0.09 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.24 -0.18 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 17.54 -0.18 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 16.86 -0.18 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.22 -0.18 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.60 -0.18 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.01 -0.18 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.44 -0.18 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.90 -0.17 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.37 -0.17 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.87 -0.17 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.39 -0.17 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.92 -0.17 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.48 -0.16 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.05 -0.17 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.64 -0.17 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.25 -0.16 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.87 -0.16 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.51 -0.16 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.17 -0.15 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.83 -0.15 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.51 -0.15 64 0 0 0
TOTAL CALL 297 8,657 +21
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 172 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
26FEB26 70.00 P 0.10 0.10 0.10 0.01 -0.01 66 1 52 +1
26FEB26 72.50 P 0.00 0.00 0.00 0.03 -0.02 67 0 43 0
26FEB26 75.00 P 0.31 0.31 0.31 0.05 -0.04 65 1 48 -1
26FEB26 77.50 P 0.25 0.25 0.25 0.10 -0.07 65 2 57 -2
26FEB26 80.00 P 0.00 0.00 0.00 0.20 -0.10 65 0 117 0
26FEB26 82.50 P 0.48 0.48 0.48 0.36 -0.15 65 20 56 +19
26FEB26 85.00 P 0.68 0.71 0.68 0.61 -0.21 65 4 162 -2
26FEB26 87.50 P 1.01 1.01 1.00 0.97 -0.28 65 4 135 +2
26FEB26 90.00 P 1.83 1.83 1.29 1.48 -0.34 65 20 174 +2
26FEB26 92.50 P 2.12 2.12 2.12 2.12 -0.43 65 15 71 0
26FEB26 95.00 P 3.45 3.45 2.57 2.98 -0.49 65 35 139 +4
26FEB26 97.50 P 4.10 4.14 3.85 4.06 -0.50 65 6 61 -1
26FEB26 100.00 P 5.37 5.37 5.19 5.34 -0.51 66 31 222 -1
26FEB26 102.50 P 0.00 0.00 0.00 6.88 -0.43 67 0 55 0
26FEB26 105.00 P 8.72 8.72 8.72 8.54 -0.42 68 1 20 -1
26FEB26 107.50 P 9.50 9.50 9.50 10.38 -0.39 69 1 29 -1
26FEB26 110.00 P 0.00 0.00 0.00 12.15 -0.57 67 0 39 0
26FEB26 112.50 P 0.00 0.00 0.00 14.50 -0.11 72 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 16.69 0.00 74 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 18.99 +0.37 76 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 20.81 -0.29 65 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 23.55 +0.21 78 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 25.86 +0.12 77 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 28.44 +0.25 85 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 30.49 -0.66 65 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 33.95 +1.00 110 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.52 +0.04 117 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.00 -0.46 78 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.68 +0.28 96 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.16 -1.03 99 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.48 -1.28 85 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 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 72 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 68 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 65 0 9 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 -0.03 64 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.21 -0.04 64 0 104 0
30MAR26 67.50 P 0.00 0.00 0.00 0.33 -0.06 64 0 83 0
30MAR26 70.00 P 0.00 0.00 0.00 0.49 -0.09 64 0 662 0
30MAR26 72.50 P 0.00 0.00 0.00 0.68 -0.14 64 0 231 0
30MAR26 75.00 P 1.05 1.05 1.05 0.99 -0.12 64 6 76 0
30MAR26 77.50 P 0.00 0.00 0.00 1.34 -0.13 64 0 60 0
30MAR26 80.00 P 1.68 1.68 1.38 1.71 -0.17 63 2 98 0
30MAR26 82.50 P 0.00 0.00 0.00 2.23 -0.19 63 0 21 0
30MAR26 85.00 P 2.75 2.75 2.75 2.85 -0.21 63 1 26 0
30MAR26 87.50 P 3.10 3.10 3.10 3.60 -0.21 63 2 69 0
30MAR26 90.00 P 4.40 4.40 4.40 4.43 -0.36 63 1 119 +1
30MAR26 92.50 P 5.37 5.37 5.00 5.46 -0.32 63 2 45 +1
30MAR26 95.00 P 6.55 6.55 6.28 6.60 -0.30 64 2 76 -1
30MAR26 97.50 P 7.93 7.93 7.93 7.90 -0.31 64 1 42 +1
30MAR26 100.00 P 9.30 9.30 9.30 9.30 -0.33 65 1 36 +1
30MAR26 102.50 P 0.00 0.00 0.00 10.84 -0.31 66 0 29 0
30MAR26 105.00 P 0.00 0.00 0.00 12.40 -0.29 66 0 21 0
30MAR26 107.50 P 13.97 13.97 13.97 14.08 -0.30 66 2 8 0
30MAR26 110.00 P 0.00 0.00 0.00 15.79 -0.09 67 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 17.55 -0.11 66 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 19.58 -0.30 68 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 21.16 -0.36 65 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 23.73 +0.03 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.69 -0.41 69 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.07 -0.20 71 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 30.35 +0.21 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.64 -0.15 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.79 -0.15 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.36 -0.11 78 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 39.76 -0.09 80 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 41.67 -0.11 75 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.64 -0.07 84 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.63 -0.13 80 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.01 64 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.15 -0.02 63 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.23 -0.04 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.35 -0.04 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.49 -0.05 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.70 -0.05 63 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.95 -0.07 63 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.25 -0.12 63 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.60 -0.14 63 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.03 -0.17 63 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.56 -0.11 62 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.16 -0.13 62 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 3.84 -0.13 62 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.62 -0.15 62 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 5.48 -0.21 62 0 161 0
29APR26 90.00 P 0.00 0.00 0.00 6.48 -0.22 62 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.59 -0.26 62 0 75 0
29APR26 95.00 P 0.00 0.00 0.00 8.81 -0.27 63 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 10.15 -0.29 63 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 11.60 -0.29 64 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 13.15 -0.28 64 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 14.78 -0.24 65 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 16.48 -0.20 66 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 18.21 +0.16 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.97 -0.15 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.50 -0.53 65 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.75 -0.17 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.34 -0.55 65 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.51 -0.42 67 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.29 -0.70 65 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 31.95 +0.46 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 33.99 -0.31 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.37 +0.56 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.64 +0.21 72 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 40.21 -0.81 67 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.24 -0.08 74 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.47 -0.18 74 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 47.97 -0.06 76 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.17 -0.09 63 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.84 -0.11 63 0 0 0
28MAY26 80.00 P 4.35 4.35 4.35 4.54 -0.11 63 1 3 0
28MAY26 82.50 P 0.00 0.00 0.00 5.35 -0.13 63 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.23 -0.13 63 0 47 0
28MAY26 87.50 P 0.00 0.00 0.00 7.16 -0.21 63 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 8.27 -0.23 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.46 -0.24 63 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.75 -0.25 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.13 -0.26 64 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.62 -0.26 64 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.17 -0.27 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.80 -0.28 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.51 -0.20 66 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 20.22 -0.20 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.01 -0.16 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.80 +0.14 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.71 -0.14 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.62 -0.14 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.54 -0.14 68 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.60 -0.12 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.66 -0.13 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 35.73 -0.13 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 37.88 -0.09 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.07 -0.10 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.27 -0.10 71 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 44.48 -0.10 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 0.00 64 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 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 0.00 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.01 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 -0.01 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.01 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 -0.01 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.26 -0.01 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 -0.01 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.34 -0.02 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.02 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 -0.03 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.78 -0.03 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.99 -0.04 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.30 -0.05 63 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.64 -0.05 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.01 -0.06 63 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.45 -0.14 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.10 -0.07 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.68 -0.07 63 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.40 +0.05 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.98 -0.09 62 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.79 -0.10 62 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.68 -0.11 62 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 7.58 -0.16 62 0 46 0
29JUN26 87.50 P 8.37 8.39 8.35 8.65 -0.18 62 3 5 +3
29JUN26 90.00 P 0.00 0.00 0.00 9.76 -0.25 62 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 11.02 -0.25 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.36 -0.26 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.78 -0.26 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.29 -0.27 64 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.86 -0.27 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.51 -0.27 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.21 -0.21 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.82 -0.32 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.77 +0.30 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.52 +0.17 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.28 -0.17 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.95 -0.43 66 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.19 -0.11 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.12 -0.11 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.15 -0.09 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.22 +0.13 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.30 -0.10 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.39 -0.09 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.54 -0.08 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 45.75 +0.09 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 47.96 +0.24 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.18 -0.07 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 52.41 -0.06 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 54.72 +0.26 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 56.96 -0.13 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.03 -0.38 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.69 +0.55 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.66 -0.34 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.44 +0.58 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.32 +0.27 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.80 +0.03 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.83 -0.37 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.33 -0.38 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.73 -0.16 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.07 -0.48 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.43 +0.17 76 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.94 +0.15 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.26 +0.07 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.64 +0.08 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.09 +0.24 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 94.46 -0.55 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 96.82 -0.59 78 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.16 -0.26 78 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.67 -0.58 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.02 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.02 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 -0.02 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 -0.03 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 -0.03 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 -0.03 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 -0.03 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.69 -0.04 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.79 -0.04 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 -0.05 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.98 -0.04 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 -0.04 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.19 -0.06 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.33 -0.06 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.67 -0.06 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.07 -0.08 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.54 -0.08 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.93 -0.19 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.53 -0.09 63 0 0 0
29SEP26 65.00 P 3.70 3.70 3.70 4.12 -0.10 63 25 41 +25
29SEP26 67.50 P 0.00 0.00 0.00 4.81 -0.11 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.56 -0.12 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.32 -0.13 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.20 -0.14 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.14 -0.14 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.08 -0.14 63 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 10.12 -0.16 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.24 -0.16 63 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.36 -0.21 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.61 -0.26 63 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 14.97 -0.27 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.40 -0.27 63 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 17.89 -0.27 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.45 -0.28 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.06 -0.28 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.73 -0.27 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.44 -0.28 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.22 -0.19 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.99 -0.19 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 29.79 -0.20 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.44 -0.45 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.22 -0.50 66 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.30 -0.23 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.08 -0.41 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.27 -0.18 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.06 -0.35 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.14 -0.24 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.17 -0.18 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.27 -0.16 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.37 -0.16 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.41 -0.24 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.53 -0.23 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.72 -0.16 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.86 -0.15 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.09 -0.13 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.30 -0.16 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.49 -0.20 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.80 -0.14 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.96 -0.22 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.30 -0.13 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.61 -0.11 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 75.89 -0.16 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.15 -0.24 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.40 -0.33 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 82.48 -0.55 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 84.97 -0.46 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.04 -0.59 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.34 -0.57 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 91.66 -0.56 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 93.96 -0.59 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.30 -0.55 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 98.63 -0.58 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 100.96 -0.56 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 103.29 -0.58 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.99 -0.03 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.16 -0.05 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.36 -0.05 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.85 -0.05 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.37 -0.06 64 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.89 -0.06 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.51 -0.06 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.20 -0.07 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.99 -0.07 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.77 -0.08 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.61 -0.09 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.57 -0.09 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.54 -0.09 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.51 -0.09 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.61 -0.10 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.77 -0.10 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.92 -0.12 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.18 -0.16 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.53 -0.24 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.95 -0.21 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.42 -0.24 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.95 -0.24 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.53 -0.25 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.16 -0.25 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.83 -0.26 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.55 -0.26 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.17 -0.38 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.95 -0.39 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.71 -0.46 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.62 -0.43 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.53 -0.39 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.50 -0.25 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.43 -0.15 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.35 -0.11 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.33 -0.11 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.31 -0.11 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.29 -0.12 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.28 -0.12 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.28 -0.11 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.28 -0.12 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.40 -0.10 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.52 -0.10 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.65 -0.10 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.79 -0.10 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.93 -0.10 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.07 -0.10 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.22 -0.10 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.44 -0.07 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.69 -0.07 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.80 -0.22 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.01 -0.26 70 0 0 0
TOTAL PUT 190 9,097 +50
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$ 8.71
26FEB26 5.75 C 0.00 0.00 0.00 2.97 +0.03 89 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.72 +0.03 80 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.47 +0.03 72 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.22 +0.03 63 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.97 +0.03 55 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.72 +0.03 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.47 +0.03 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.23 +0.03 44 0 1 0
26FEB26 7.75 C 0.97 0.97 0.97 0.99 +0.02 41 3 31 -3
26FEB26 8.00 C 0.00 0.00 0.00 0.77 +0.01 41 0 51 0
26FEB26 8.25 C 0.57 0.57 0.57 0.57 +0.02 41 1 127 0
26FEB26 8.50 C 0.40 0.40 0.40 0.40 0.00 41 3 99 -3
26FEB26 8.75 C 0.27 0.29 0.25 0.27 0.00 41 37 104 -30
26FEB26 9.00 C 0.19 0.19 0.19 0.17 -0.01 41 6 274 -6
26FEB26 9.25 C 0.00 0.00 0.00 0.11 0.00 43 0 55 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 124 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 44 0 77 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.98 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.74 +0.03 50 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.50 +0.03 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.26 +0.03 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.03 +0.03 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.80 +0.03 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.59 +0.03 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.39 +0.03 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.20 +0.03 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 -0.01 46 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 0.86 +0.03 48 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.72 +0.02 48 0 49 0
30MAR26 8.75 C 0.60 0.61 0.59 0.61 +0.03 49 32 51 +30
30MAR26 9.00 C 0.46 0.50 0.46 0.51 +0.03 50 38 63 -5
30MAR26 9.25 C 0.41 0.41 0.41 0.42 +0.02 50 2 58 +1
30MAR26 9.50 C 0.32 0.35 0.32 0.34 +0.02 50 3 172 +1
30MAR26 9.75 C 0.28 0.28 0.28 0.27 +0.01 50 16 24 -12
30MAR26 10.00 C 0.23 0.23 0.23 0.21 +0.01 49 23 50 -21
30MAR26 10.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 100 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 0.00 50 0 55 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 0.00 50 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 51 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 52 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 3.01 +0.03 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.77 +0.03 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.31 +0.03 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.09 +0.03 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.88 +0.02 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.50 +0.03 47 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.32 +0.02 47 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.16 +0.02 47 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 1.02 +0.04 48 0 304 0
29APR26 8.50 C 0.00 0.00 0.00 0.89 +0.05 48 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.77 +0.03 48 0 482 0
29APR26 9.00 C 0.00 0.00 0.00 0.67 +0.03 48 0 79 0
29APR26 9.25 C 0.00 0.00 0.00 0.57 +0.02 48 0 150 0
29APR26 9.50 C 0.50 0.51 0.50 0.49 +0.02 48 103 319 +34
29APR26 9.75 C 0.43 0.43 0.43 0.41 +0.01 48 15 60 +15
29APR26 10.00 C 0.37 0.39 0.37 0.34 +0.01 47 30 33 +30
29APR26 10.50 C 0.29 0.29 0.29 0.24 +0.01 48 15 95 +15
29APR26 11.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 77 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 0.00 47 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.04 +0.03 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.81 +0.03 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.59 +0.03 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.37 +0.03 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.17 +0.03 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.97 +0.03 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.78 +0.03 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.60 +0.02 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.44 +0.03 47 0 150 0
28MAY26 8.00 C 1.28 1.28 1.28 1.33 +0.06 50 2 652 +2
28MAY26 8.25 C 0.00 0.00 0.00 1.15 +0.03 47 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 1.03 +0.04 48 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.91 +0.03 48 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.81 +0.03 48 0 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.62 +0.02 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.47 +0.02 48 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
28MAY26 11.00 C 0.31 0.31 0.31 0.26 +0.01 47 1 11 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.14 - 47 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 3.09 +0.03 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.87 +0.03 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.66 +0.03 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.46 +0.03 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.26 +0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.08 +0.03 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.90 +0.03 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.73 +0.02 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.58 +0.03 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.44 0.00 49 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 0.00 48 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 +0.04 48 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 1.07 +0.04 49 0 18 0
29JUN26 9.00 C 0.93 0.93 0.93 0.97 +0.04 49 3 65 -3
29JUN26 9.25 C 0.00 0.00 0.00 0.88 +0.03 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 +0.04 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.70 +0.02 49 0 295 0
29JUN26 10.00 C 0.65 0.65 0.65 0.63 +0.02 49 99 318 +99
29JUN26 10.50 C 0.00 0.00 0.00 0.50 +0.02 49 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 +0.01 49 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.24 +0.04 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.04 +0.04 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.85 +0.04 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.67 +0.04 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.04 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.33 +0.04 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.17 +0.04 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 +0.04 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +0.04 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 +0.04 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.62 +0.04 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 +0.04 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 +0.03 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.31 +0.04 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 +0.03 49 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.13 +0.04 50 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 1.04 +0.03 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 +0.03 49 0 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 +0.03 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.38 +0.03 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.19 +0.03 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 +0.03 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.03 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 +0.02 48 0 0 0
30DEC26 7.00 C 2.53 2.53 2.53 2.53 +0.03 48 10 10 +10
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 +0.03 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 +0.03 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 +0.03 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 +0.03 48 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 +0.03 48 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 +0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 +0.04 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 +0.04 49 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 +0.04 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 +0.03 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.22 +0.03 49 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 1.07 +0.02 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.94 +0.02 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.83 +0.02 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 +0.01 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.02 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.02 49 0 2 0
TOTAL CALL 442 7,517 +155
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 206 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.02 40 0 174 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 93 0
26FEB26 8.25 P 0.11 0.11 0.11 0.10 -0.02 41 4 143 +4
26FEB26 8.50 P 0.18 0.18 0.17 0.18 -0.03 40 5 137 +1
26FEB26 8.75 P 0.00 0.00 0.00 0.30 -0.04 41 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 0.45 -0.05 41 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.64 -0.05 43 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.85 -0.02 44 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.06 -0.04 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.30 -0.03 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 47 0 9 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 47 0 38 0
30MAR26 7.25 P 0.09 0.09 0.09 0.10 0.00 49 60 160 +60
30MAR26 7.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 115 0
30MAR26 7.75 P 0.00 0.00 0.00 0.20 -0.01 48 0 63 0
30MAR26 8.00 P 0.27 0.27 0.25 0.28 -0.01 48 26 166 +20
30MAR26 8.25 P 0.36 0.36 0.36 0.37 -0.01 48 100 220 +100
30MAR26 8.50 P 0.00 0.00 0.00 0.48 -0.02 48 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.61 -0.02 48 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 -0.03 48 0 46 0
30MAR26 9.25 P 0.00 0.00 0.00 0.92 -0.02 49 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.10 -0.02 50 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.47 -0.02 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.89 -0.02 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.34 -0.03 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.81 -0.03 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.30 -0.03 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.79 -0.03 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 0.00 47 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 0.00 47 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 0.00 47 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 0.00 47 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 0.00 47 0 197 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 0.00 46 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.49 -0.01 46 0 140 0
29APR26 8.50 P 0.61 0.61 0.61 0.61 -0.01 46 15 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 -0.02 46 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 0.89 -0.01 47 0 145 0
29APR26 9.25 P 1.04 1.04 1.04 1.07 -0.01 48 7 101 +1
29APR26 9.50 P 0.00 0.00 0.00 1.24 0.00 49 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.39 -0.02 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.58 -0.01 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.98 -0.02 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.41 -0.02 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.86 -0.02 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.32 -0.03 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.80 -0.03 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.79 -0.03 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 0.00 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 0.00 47 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 0.00 47 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.01 46 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 0.00 46 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.50 0.00 46 0 759 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.01 46 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.72 -0.02 46 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 0.86 -0.01 46 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 1.02 -0.02 47 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.19 -0.01 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.36 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.50 -0.01 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.68 -0.01 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.07 -0.01 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.48 -0.02 47 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.92 -0.02 47 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.37 - 47 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 0.00 49 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 0.23 +0.01 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 0.00 48 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 0.00 48 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 0.00 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 0.73 -0.01 47 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.01 47 0 284 0
29JUN26 8.75 P 1.00 1.00 0.98 1.00 -0.02 48 13 113 +13
29JUN26 9.00 P 0.00 0.00 0.00 1.14 -0.02 47 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.30 -0.01 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.48 0.00 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.63 -0.01 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 -0.03 48 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.18 -0.02 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.58 -0.01 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.00 -0.02 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.44 -0.02 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.89 -0.02 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.35 -0.03 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.83 -0.02 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.01 49 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 0.35 +0.01 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.01 48 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.01 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.01 48 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.01 48 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.01 47 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.01 47 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 +0.01 48 0 100 0
29SEP26 8.75 P 1.28 1.28 1.25 1.27 +0.01 48 15 38 +15
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.01 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 0.00 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 +0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.08 -0.02 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 0.00 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 0.00 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 -0.01 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.49 -0.01 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.94 -0.01 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 0.00 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 0.00 48 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 0.00 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 0.00 47 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.01 47 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 0.00 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.02 47 0 104 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.02 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.01 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.02 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.02 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 -0.02 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.02 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 -0.01 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 -0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.01 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.37 -0.02 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.78 -0.01 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 -0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.61 -0.02 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 -0.01 48 0 0 0
TOTAL PUT 245 9,357 +214
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 24.44 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.94 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.45 -0.01 23 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.95 -0.01 18 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.45 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.95 -0.02 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.46 -0.01 11 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.96 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.02 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.35 -0.03 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.91 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.41 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.92 0.00 73 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.42 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.93 0.00 71 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.43 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.93 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.44 0.00 60 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.94 -0.01 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.45 0.00 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.95 -0.01 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.45 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.96 0.00 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.46 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.96 -0.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.47 -0.01 38 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.97 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.48 0.00 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.98 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.48 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.99 -0.01 28 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.49 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.00 0.00 25 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.50 -0.01 20 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.00 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.51 -0.01 18 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.01 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.51 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.02 -0.01 11 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.52 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.03 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.53 -0.01 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.14 -0.01 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.51 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 24.50 -0.01 18 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.00 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.51 -0.01 16 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.01 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.51 -0.02 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.02 -0.01 10 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.52 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.03 -0.01 6 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.53 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.19 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.65 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.13 -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 66.93 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.44 0.00 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.94 -0.01 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.45 0.00 42 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.95 -0.01 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.45 -0.01 34 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.96 0.00 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.46 -0.01 32 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.96 -0.01 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.47 -0.01 29 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.97 -0.01 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.48 0.00 26 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.98 -0.01 24 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.48 -0.01 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.99 -0.01 21 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.49 -0.01 19 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.00 0.00 18 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.50 -0.01 16 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.00 -0.01 14 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.51 -0.01 13 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.01 -0.01 11 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.51 -0.02 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.02 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.52 -0.01 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.03 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.56 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.47 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.17 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.44 0.00 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.94 -0.01 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.45 0.00 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.95 -0.01 30 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.45 -0.01 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.96 0.00 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.46 -0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.96 -0.01 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.47 -0.01 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.97 -0.01 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.48 0.00 20 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.98 -0.01 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.48 -0.01 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.99 -0.01 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.49 -0.01 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.00 0.00 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.50 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.00 -0.01 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.51 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.01 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.51 -0.02 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.02 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.57 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.30 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.24 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.50 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.14 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.19 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.60 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.27 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.10 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.66 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.22 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.79 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.37 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.97 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.63 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.41 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.37 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.58 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.11 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.97 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.18 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.65 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.33 -0.01 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 32 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 23 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 13 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.06 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.92 -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 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 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 53 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 48 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 41 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 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 15 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 6 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 0.25 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.13 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.97 0.00 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.35 +0.01 4 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.85 +0.02 6 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.34 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.84 +0.01 9 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.33 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.83 +0.01 10 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.33 +0.02 14 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.82 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.32 +0.01 15 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 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.30 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.04 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.36 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.85 +0.02 6 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.34 +0.01 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.84 +0.01 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.33 +0.01 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.83 +0.01 11 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.33 +0.02 12 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.82 +0.01 12 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.32 +0.01 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 27 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 23 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 18 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 0.19 -0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.61 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.53 0.00 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 5.38 +0.02 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.85 +0.02 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.34 +0.01 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.84 +0.01 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.33 +0.01 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.83 +0.01 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.33 +0.02 11 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.82 +0.01 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.32 +0.01 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 5.40 +0.02 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.85 +0.02 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.34 +0.01 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.84 +0.01 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.33 +0.01 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.83 +0.01 9 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.33 +0.02 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.82 +0.01 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.32 +0.01 12 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.45 -0.01 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 3.34 -0.01 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 7.85 +0.02 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.34 +0.01 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.84 +0.01 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.33 +0.01 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.83 +0.01 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.33 +0.02 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.82 +0.01 11 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.32 +0.01 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$ 89.05
26FEB26 52.50 C 0.00 0.00 0.00 36.61 -0.60 87 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 35.03 +0.32 178 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.88 -0.29 126 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.99 +0.27 149 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.42 +0.20 134 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.12 -0.61 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.62 -0.61 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.70 +0.05 91 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.60 -0.76 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.50 -0.17 62 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 11.68 -0.64 35 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 9.64 -0.24 48 0 42 0
26FEB26 82.50 C 0.00 0.00 0.00 7.37 -0.50 43 0 184 0
26FEB26 85.00 C 5.20 5.20 5.20 5.26 -0.51 39 20 175 +13
26FEB26 87.50 C 3.23 3.23 3.03 3.52 -0.63 37 19 260 -4
26FEB26 90.00 C 3.42 3.42 2.05 2.33 -0.60 39 248 249 +106
26FEB26 92.50 C 2.00 2.00 1.33 1.43 -0.55 39 48 181 +9
26FEB26 95.00 C 1.00 1.03 0.88 0.80 -0.43 39 48 130 +14
26FEB26 97.50 C 0.55 0.57 0.49 0.42 -0.31 38 8 86 +4
26FEB26 100.00 C 0.34 0.34 0.28 0.21 -0.20 39 23 37 +2
26FEB26 102.50 C 0.00 0.00 0.00 0.10 -0.12 39 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 13 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 59.06 -0.74 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.16 -0.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 58.11 +0.19 189 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.73 -0.04 165 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.05 -0.73 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.17 -0.61 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.18 -0.65 77 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.18 -0.55 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.19 -0.60 78 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.53 -0.38 127 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.88 +0.12 141 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.20 -0.60 70 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.55 -0.25 117 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.08 -0.73 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.07 +0.26 133 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.21 -0.66 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.16 +0.31 129 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.22 -0.64 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.13 -0.82 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.33 -0.40 79 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.24 -0.59 59 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 37.57 +0.09 103 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.18 +0.32 99 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.95 -0.43 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.99 +0.08 79 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.42 -0.22 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.35 -0.61 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.68 -0.03 63 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.70 -0.64 46 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 17.86 -0.15 53 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 14.97 -0.77 40 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 13.00 -0.77 42 0 32 0
30MAR26 80.00 C 0.00 0.00 0.00 11.11 -0.69 43 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 9.96 -0.09 48 0 71 0
30MAR26 85.00 C 8.00 8.00 8.00 8.11 -0.42 46 2 181 0
30MAR26 87.50 C 6.58 6.93 6.58 6.79 -0.58 46 2 63 +2
30MAR26 90.00 C 5.60 5.60 5.17 5.59 -0.59 46 16 63 +16
30MAR26 92.50 C 0.00 0.00 0.00 4.62 -0.53 47 0 88 0
30MAR26 95.00 C 0.00 0.00 0.00 3.71 -0.50 47 0 23 0
30MAR26 97.50 C 0.00 0.00 0.00 2.95 -0.51 46 0 17 0
30MAR26 100.00 C 2.37 2.40 2.37 2.32 -0.45 46 16 66 +8
30MAR26 102.50 C 0.00 0.00 0.00 1.81 -0.40 46 0 19 0
30MAR26 105.00 C 0.00 0.00 0.00 1.40 -0.34 46 0 535 0
30MAR26 107.50 C 0.00 0.00 0.00 1.07 -0.29 46 0 32 0
30MAR26 110.00 C 1.00 1.00 1.00 0.81 -0.25 46 1 22 +1
30MAR26 112.50 C 0.00 0.00 0.00 0.61 -0.18 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.46 -0.17 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.34 -0.14 46 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 -0.11 46 0 5 0
30MAR26 122.50 C 0.00 0.00 0.00 0.18 -0.09 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 -0.07 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.09 -0.06 45 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.83 -0.21 84 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 35.18 -0.48 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.72 +0.17 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.47 -0.63 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.42 -0.46 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.99 +0.03 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.13 -0.17 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.82 -0.08 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.71 -0.89 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.79 +0.04 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.87 -0.23 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.02 -0.18 47 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 10.95 -0.85 44 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 9.84 -0.55 46 0 50 0
29APR26 87.50 C 8.03 8.03 8.03 8.53 -0.59 46 15 30 0
29APR26 90.00 C 0.00 0.00 0.00 7.43 -0.50 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.41 -0.47 47 0 33 0
29APR26 95.00 C 5.63 5.63 5.63 5.52 -0.42 47 15 47 -4
29APR26 97.50 C 0.00 0.00 0.00 4.68 -0.43 47 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 3.95 -0.39 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.32 -0.35 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.77 -0.32 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 2.31 -0.29 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.86 -0.25 46 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.53 -0.22 46 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 35.18 -0.77 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.72 -0.81 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.47 -0.63 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.65 -1.01 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.34 -0.83 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.03 +0.49 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.16 -0.73 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.92 +0.32 51 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.34 -0.22 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.23 -0.30 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.81 -0.62 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.25 -0.55 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.58 +0.14 48 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 10.00 -0.53 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 8.90 -0.44 47 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 7.83 -0.48 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 6.96 -0.41 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 6.13 -0.42 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 5.34 -0.42 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 4.65 -0.39 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 4.03 -0.36 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 3.49 -0.33 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 2.92 -0.39 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 2.51 -0.36 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.16 -0.40 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.91 -0.04 80 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.84 +0.85 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.74 -1.20 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.26 -0.88 62 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.83 -0.21 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.18 -0.77 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.74 -1.38 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.47 -0.77 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.64 -1.17 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.23 -0.27 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.79 +0.31 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 21.98 -0.96 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.12 -0.65 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.31 -0.54 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 17.15 +0.02 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.60 -0.09 48 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 14.02 -0.60 47 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 12.82 -0.09 48 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 11.56 -0.14 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.44 -0.54 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 9.41 -0.48 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 8.48 -0.46 48 0 16 0
29JUN26 97.50 C 0.00 0.00 0.00 7.64 -0.43 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.88 -0.41 48 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 6.15 -0.44 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 5.48 -0.41 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.87 -0.39 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.32 -0.37 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.72 -0.46 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.30 -0.31 47 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 2.92 -0.28 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.58 -0.26 47 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 2.27 -0.25 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.01 -0.22 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.77 -0.21 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 1.56 -0.19 47 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 38.86 -0.98 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.73 -0.76 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.62 -0.78 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.31 -1.05 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.27 -0.88 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.49 -0.79 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.36 -0.58 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.12 -0.63 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.43 -0.01 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.41 -1.08 47 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 19.80 -1.22 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.40 +0.12 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.06 +0.24 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.16 -0.42 48 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.54 -0.05 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.28 -0.44 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.26 -0.43 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.31 -0.42 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 11.39 -0.51 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.63 -0.39 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 9.86 -0.44 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.14 -0.41 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.46 -0.38 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.82 -0.36 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.22 -0.35 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.67 -0.33 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.16 -0.31 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.51 -0.47 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.09 -0.44 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.69 -0.27 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.33 -0.25 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.99 -0.24 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.24 -1.08 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.37 -0.92 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.41 -0.71 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.32 -0.32 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.49 -0.76 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.75 -0.79 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.01 -0.76 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.33 -0.85 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.81 -0.91 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.29 -0.93 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.91 -0.90 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.60 -0.88 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.36 -0.39 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.18 -0.82 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.05 -0.80 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.99 -0.86 49 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 16.28 -0.52 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.34 -0.51 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.60 -0.37 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.77 -0.35 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.97 -0.40 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.20 -0.43 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.48 -0.45 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.79 -0.46 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.15 -0.45 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.54 -0.44 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.98 -0.42 50 0 100 0
TOTAL CALL 481 5,603 +167
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
26FEB26 67.50 P 0.05 0.05 0.05 0.01 0.00 53 6 47 -6
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 0.01 -0.01 41 0 151 0
26FEB26 75.00 P 0.12 0.13 0.12 0.03 -0.02 40 4 159 -4
26FEB26 77.50 P 0.13 0.13 0.13 0.08 -0.05 38 1 178 -1
26FEB26 80.00 P 0.36 0.36 0.24 0.22 -0.09 38 22 137 +18
26FEB26 82.50 P 0.48 0.48 0.48 0.53 -0.10 39 60 187 +60
26FEB26 85.00 P 1.33 1.50 1.00 1.03 -0.13 38 15 147 +1
26FEB26 87.50 P 2.20 2.20 2.20 1.89 -0.09 38 1 233 +1
26FEB26 90.00 P 3.88 3.88 3.20 3.13 -0.07 38 6 64 -1
26FEB26 92.50 P 0.00 0.00 0.00 4.75 +0.08 38 0 103 0
26FEB26 95.00 P 0.00 0.00 0.00 6.65 0.00 38 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 8.58 +0.12 31 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 11.08 +0.41 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.49 +0.50 38 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.34 +0.89 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.75 +0.38 64 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 20.95 -0.01 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.45 -0.09 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.17 +0.35 77 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.45 +0.40 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 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 89 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 84 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 77 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 0.00 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.23 -0.04 46 0 123 0
30MAR26 70.00 P 0.00 0.00 0.00 0.40 -0.05 46 0 228 0
30MAR26 72.50 P 0.77 0.77 0.77 0.65 -0.03 46 1 263 +1
30MAR26 75.00 P 1.06 1.06 1.06 0.95 -0.07 45 1 692 0
30MAR26 77.50 P 0.00 0.00 0.00 1.40 -0.09 45 0 148 0
30MAR26 80.00 P 2.01 2.01 1.94 2.00 -0.09 45 105 231 +105
30MAR26 82.50 P 2.90 3.05 2.67 2.75 -0.09 45 41 277 +35
30MAR26 85.00 P 3.86 3.86 3.86 3.67 -0.08 45 1 537 0
30MAR26 87.50 P 4.78 5.34 4.78 4.83 +0.03 45 16 131 +1
30MAR26 90.00 P 6.79 6.79 6.72 6.13 -0.04 45 9 539 -5
30MAR26 92.50 P 8.28 8.28 7.59 7.70 +0.16 46 19 76 +19
30MAR26 95.00 P 0.00 0.00 0.00 9.52 +0.37 48 0 106 0
30MAR26 97.50 P 0.00 0.00 0.00 10.69 -0.55 43 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 12.53 -0.47 42 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 14.55 -0.58 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.58 -0.68 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.14 -0.32 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.25 -0.07 41 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 23.47 -0.07 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.17 +0.17 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.58 -0.21 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.01 +0.32 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.47 -0.18 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 35.95 +0.57 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.65 +0.59 59 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 40.95 -0.15 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 0.00 47 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 -0.01 46 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.29 -0.02 46 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 1.02 -0.05 46 0 6 0
29APR26 72.50 P 1.46 1.46 1.46 1.42 -0.06 46 1 4 0
29APR26 75.00 P 0.00 0.00 0.00 1.91 0.00 46 0 518 0
29APR26 77.50 P 2.66 2.66 2.47 2.54 +0.01 46 110 127 +100
29APR26 80.00 P 0.00 0.00 0.00 3.29 +0.02 45 0 10 0
29APR26 82.50 P 0.00 0.00 0.00 4.17 +0.02 45 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 5.21 +0.06 45 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 6.40 +0.08 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 7.74 +0.07 46 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 9.22 +0.15 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.84 +0.18 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.88 +0.48 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.71 +0.22 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.31 +0.04 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.14 -0.26 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.83 +0.62 51 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.82 +0.19 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.06 +0.28 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.25 -0.02 46 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.68 -0.01 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.17 -0.02 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.81 +0.03 46 0 1 0
28MAY26 77.50 P 3.40 3.41 3.40 3.53 +0.02 46 100 100 +100
28MAY26 80.00 P 4.42 4.42 4.42 4.35 +0.02 46 1 506 +1
28MAY26 82.50 P 0.00 0.00 0.00 5.33 +0.03 46 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.46 +0.07 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.69 +0.09 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.00 +0.08 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.47 +0.10 46 0 0 0
28MAY26 95.00 P 12.75 12.75 12.75 12.11 +0.17 47 15 15 +15
28MAY26 97.50 P 13.63 13.63 13.63 13.80 +0.19 47 15 15 +15
28MAY26 100.00 P 0.00 0.00 0.00 15.01 -0.69 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.88 -0.35 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.66 -0.52 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.83 -0.38 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.82 -0.72 44 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.75 +0.28 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 0.00 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 -0.01 47 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.39 -0.01 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.81 -0.02 47 0 5 0
29JUN26 62.50 P 0.00 0.00 0.00 1.10 -0.02 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.49 -0.03 47 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.95 -0.02 47 0 181 0
29JUN26 70.00 P 2.63 2.63 2.60 2.47 -0.03 47 2 104 -2
29JUN26 72.50 P 0.00 0.00 0.00 3.08 -0.03 47 0 53 0
29JUN26 75.00 P 3.77 3.77 3.75 3.79 -0.02 47 100 313 +100
29JUN26 77.50 P 0.00 0.00 0.00 4.60 -0.02 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 5.60 +0.07 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 6.63 +0.08 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.76 +0.08 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 9.02 +0.10 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.38 +0.11 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.85 +0.14 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.43 +0.17 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 15.09 +0.18 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.46 -0.61 46 0 11 0
29JUN26 102.50 P 0.00 0.00 0.00 18.25 -0.28 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.14 -0.45 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.03 +0.48 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.12 +0.39 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 25.75 -0.90 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.80 -1.08 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.15 +0.40 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.36 +0.68 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.76 -0.21 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.17 +0.12 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.86 +0.69 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.95 +0.33 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.98 0.00 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.29 0.00 49 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 0.00 49 0 6 0
29SEP26 60.00 P 2.20 2.20 2.20 2.11 +0.01 49 10 10 +6
29SEP26 62.50 P 0.00 0.00 0.00 2.66 +0.02 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.22 +0.01 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.94 +0.03 49 0 2 0
29SEP26 70.00 P 4.70 4.70 4.70 4.63 -0.01 49 1 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.43 -0.01 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.34 +0.02 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 7.31 +0.02 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.41 +0.09 48 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 9.55 +0.10 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.76 +0.09 48 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 12.04 +0.09 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.43 +0.08 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.89 +0.09 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.45 +0.11 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.07 +0.12 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.78 +0.25 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.47 0.00 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.32 -0.32 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.17 +0.24 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.99 +0.12 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.61 -0.13 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.86 +0.19 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.71 +0.06 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.21 -0.14 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.64 +0.84 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.64 +0.74 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.79 +0.43 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.71 +0.39 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.85 -0.02 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.29 -0.02 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.84 -0.01 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.42 -0.02 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.09 -0.01 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.83 -0.02 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.66 +0.13 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.48 0.00 49 0 13 0
30DEC26 72.50 P 0.00 0.00 0.00 7.39 0.00 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.38 +0.01 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 9.44 +0.02 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.57 +0.01 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.77 +0.03 49 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.04 +0.04 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.38 +0.04 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.79 +0.05 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.27 +0.07 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.81 +0.05 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.42 +0.10 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.34 +0.34 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.62 -0.03 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.27 -0.09 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.37 -0.09 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.50 +0.46 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.84 -0.05 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.01 +0.26 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.97 +0.27 50 0 0 0
TOTAL PUT 663 10,293 +559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 108.40
13FEB26 85.00 C 0.00 0.00 0.00 23.41 -1.70 156 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 20.91 -1.70 138 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 18.48 -1.33 175 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 15.91 -1.70 104 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 13.41 -1.71 87 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 10.99 -1.59 111 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 8.41 -1.41 54 0 80 0
13FEB26 102.50 C 0.00 0.00 0.00 6.09 -1.23 79 0 14 0
13FEB26 105.00 C 0.00 0.00 0.00 3.45 -1.49 36 0 120 0
13FEB26 107.50 C 1.62 1.62 1.36 1.31 -1.37 34 4 274 0
13FEB26 110.00 C 0.48 0.48 0.26 0.26 -0.80 36 104 386 +16
13FEB26 112.50 C 0.14 0.14 0.05 0.03 -0.26 38 94 497 +36
13FEB26 115.00 C 0.02 0.02 0.02 0.01 -0.04 48 6 383 0
13FEB26 117.50 C 0.01 0.01 0.01 0.01 0.00 63 70 288 +70
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 213 0
13FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
13FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 23.45 -1.66 0 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 20.95 -1.66 0 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 18.48 -1.35 53 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 15.96 -1.65 36 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 13.46 -1.66 28 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 10.99 -1.59 33 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 8.48 -1.44 24 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 6.09 -1.43 25 0 0 0
20FEB26 105.00 C 3.98 3.98 3.98 3.75 -1.49 21 17 17 +17
20FEB26 107.50 C 0.00 0.00 0.00 2.04 -1.19 23 0 30 0
20FEB26 110.00 C 1.13 1.16 0.90 0.92 -0.80 24 112 106 +11
20FEB26 112.50 C 0.50 0.50 0.36 0.35 -0.45 25 25 154 0
20FEB26 115.00 C 0.17 0.18 0.17 0.10 -0.20 24 422 565 +420
20FEB26 117.50 C 0.00 0.00 0.00 0.03 -0.07 26 0 18 0
20FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 44 0
20FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
20FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 29.16 -1.63 108 0 661 0
26FEB26 82.50 C 0.00 0.00 0.00 26.77 -0.62 103 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.20 -0.91 92 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 21.54 -1.07 78 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 18.48 -1.46 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 16.48 -1.13 60 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 13.49 -1.63 0 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 11.39 -1.19 42 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 8.48 -1.60 0 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 6.38 -1.34 26 0 30 0
26FEB26 105.00 C 4.63 4.63 4.40 4.34 -1.13 25 62 355 +2
26FEB26 107.50 C 3.24 3.24 2.81 2.84 -1.12 27 957 659 +309
26FEB26 110.00 C 1.93 1.93 1.70 1.63 -0.84 26 140 1,547 -123
26FEB26 112.50 C 1.30 1.30 0.88 0.90 -0.57 27 245 3,176 -20
26FEB26 115.00 C 0.63 0.63 0.49 0.45 -0.34 27 214 5,813 +21
26FEB26 117.50 C 0.36 0.36 0.29 0.19 -0.20 27 45 3,559 +27
26FEB26 120.00 C 0.25 0.25 0.20 0.08 -0.09 27 17 3,359 0
26FEB26 122.50 C 0.13 0.13 0.13 0.03 -0.04 28 5 2,570 +5
26FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 5,261 0
26FEB26 127.50 C 0.10 0.10 0.10 0.01 0.00 31 16 3,740 -7
26FEB26 130.00 C 0.09 0.09 0.09 0.01 0.00 34 42 1,210 +42
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,257 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 950 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 571 0
26FEB26 145.00 C 0.01 0.01 0.01 0.01 0.00 52 1 194 +1
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 309 0
26FEB26 152.50 C 0.02 0.02 0.02 0.01 0.00 61 8 510 -8
30MAR26 55.00 C 0.00 0.00 0.00 53.90 -1.22 101 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 52.00 -0.51 117 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 49.71 -0.88 116 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 46.12 -2.27 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.63 -1.54 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 42.22 -0.42 96 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 39.81 -0.29 92 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 36.16 -1.63 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 34.67 -0.41 77 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 32.12 -0.95 70 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 29.16 -1.63 55 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 26.77 -0.80 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.52 -0.93 53 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 22.05 -0.98 48 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.89 -1.05 30 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 16.56 -1.80 30 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 14.46 -1.61 32 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 12.55 -1.18 34 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 10.68 -1.24 35 0 420 0
30MAR26 102.50 C 0.00 0.00 0.00 8.87 -1.16 34 0 432 0
30MAR26 105.00 C 0.00 0.00 0.00 7.16 -1.20 33 0 211 0
30MAR26 107.50 C 6.01 6.10 6.01 5.86 -1.06 34 115 435 +27
30MAR26 110.00 C 5.28 5.28 4.88 4.73 -0.99 34 61 1,467 +3
30MAR26 112.50 C 4.10 4.10 3.93 3.84 -0.81 35 86 1,702 +51
30MAR26 115.00 C 3.33 3.33 3.09 3.06 -0.69 35 131 8,489 +20
30MAR26 117.50 C 2.50 2.64 2.50 2.36 -0.59 35 485 2,804 +420
30MAR26 120.00 C 2.18 2.18 2.01 1.79 -0.49 35 200 5,812 +132
30MAR26 122.50 C 1.66 1.73 1.66 1.34 -0.41 35 196 1,566 +24
30MAR26 125.00 C 1.36 1.37 1.34 0.99 -0.33 35 74 7,892 -54
30MAR26 127.50 C 1.10 1.12 1.08 0.72 -0.27 35 127 1,976 -47
30MAR26 130.00 C 1.00 1.00 0.92 0.52 -0.21 35 80 4,762 +30
30MAR26 132.50 C 0.82 0.82 0.82 0.37 -0.16 35 30 1,036 +9
30MAR26 135.00 C 0.60 0.60 0.60 0.26 -0.12 35 5 1,945 -5
30MAR26 137.50 C 0.00 0.00 0.00 0.18 -0.10 35 0 858 0
30MAR26 140.00 C 0.00 0.00 0.00 0.13 -0.06 35 0 10,181 0
30MAR26 142.50 C 0.38 0.38 0.38 0.09 -0.05 35 85 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 1,095 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 6,483 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 439 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,988 0
30MAR26 162.50 C 0.14 0.15 0.14 0.01 0.00 39 20 160 +10
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 24.52 -1.02 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 22.05 -1.12 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.83 -0.94 43 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 16.56 -1.80 28 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.52 -1.86 31 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.25 -1.04 37 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 11.56 -0.83 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 9.42 -1.22 34 0 60 0
29APR26 105.00 C 0.00 0.00 0.00 7.93 -1.10 34 0 590 0
29APR26 107.50 C 6.90 6.90 6.90 6.66 -1.00 35 22 1,421 +22
29APR26 110.00 C 5.70 5.70 5.70 5.60 -0.86 35 2 1,648 0
29APR26 112.50 C 4.83 4.83 4.83 4.70 -0.78 36 2 1,024 0
29APR26 115.00 C 4.04 4.07 4.04 3.93 -0.67 36 22 2,231 +2
29APR26 117.50 C 0.00 0.00 0.00 3.20 -0.56 36 0 619 0
29APR26 120.00 C 0.00 0.00 0.00 2.55 -0.54 36 0 433 0
29APR26 122.50 C 2.49 2.49 2.43 2.07 -0.42 36 17 142 0
29APR26 125.00 C 2.06 2.09 2.06 1.64 -0.37 36 31 307 +31
29APR26 127.50 C 1.88 1.88 1.76 1.29 -0.33 36 40 729 -30
29APR26 130.00 C 0.00 0.00 0.00 1.03 -0.25 36 0 104 0
29APR26 132.50 C 0.00 0.00 0.00 0.79 -0.23 36 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.63 -0.17 36 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.48 -0.15 36 0 133 0
29APR26 140.00 C 0.00 0.00 0.00 0.37 -0.12 36 0 242 0
28MAY26 85.00 C 0.00 0.00 0.00 24.52 -1.02 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.27 -1.55 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.18 -1.36 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.26 -1.47 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.46 -0.92 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.02 -0.46 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.73 -1.42 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.25 -1.21 35 0 210 0
28MAY26 105.00 C 9.01 9.01 9.01 8.95 -1.07 35 30 90 +30
28MAY26 107.50 C 0.00 0.00 0.00 7.79 -0.96 36 0 195 0
28MAY26 110.00 C 0.00 0.00 0.00 6.77 -0.86 36 0 326 0
28MAY26 112.50 C 0.00 0.00 0.00 5.90 -0.79 36 0 76 0
28MAY26 115.00 C 5.39 5.39 5.18 5.15 -0.72 37 32 87 +32
28MAY26 117.50 C 0.00 0.00 0.00 4.41 -0.64 37 0 110 0
28MAY26 120.00 C 0.00 0.00 0.00 3.76 -0.53 37 0 82 0
28MAY26 122.50 C 0.00 0.00 0.00 3.17 -0.51 37 0 20 0
28MAY26 125.00 C 0.00 0.00 0.00 2.68 -0.41 37 0 55 0
28MAY26 127.50 C 0.00 0.00 0.00 2.24 -0.40 37 0 111 0
28MAY26 130.00 C 0.00 0.00 0.00 1.88 -0.33 37 0 142 0
28MAY26 132.50 C 0.00 0.00 0.00 1.57 -0.31 37 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.31 -0.25 37 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 1.08 -0.23 37 0 171 0
29JUN26 55.00 C 0.00 0.00 0.00 53.90 -1.22 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.00 -0.60 85 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.71 -0.88 83 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.54 -1.85 66 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 44.10 -1.67 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.22 -0.51 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.81 -0.38 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 37.28 -0.51 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.67 -0.53 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 32.12 -0.95 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.16 -1.67 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.77 -2.00 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.52 -1.46 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.27 -1.57 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.18 -1.36 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 17.91 -1.52 36 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 15.75 -1.68 34 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 14.13 -1.08 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.60 -1.46 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 11.23 -1.39 35 0 133 0
29JUN26 105.00 C 10.12 10.21 10.12 9.95 -1.38 35 60 1,164 0
29JUN26 107.50 C 0.00 0.00 0.00 8.97 -0.86 36 0 1,022 0
29JUN26 110.00 C 8.13 8.13 8.13 7.95 -0.88 36 30 3,298 0
29JUN26 112.50 C 7.09 7.09 7.01 7.04 -0.85 36 121 4,061 -59
29JUN26 115.00 C 0.00 0.00 0.00 6.32 -0.74 37 0 1,954 0
29JUN26 117.50 C 0.00 0.00 0.00 5.62 -0.64 37 0 1,743 0
29JUN26 120.00 C 5.08 5.08 5.08 4.88 -0.64 37 6 2,740 +6
29JUN26 122.50 C 0.00 0.00 0.00 4.28 -0.52 37 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 3.71 -0.52 37 0 4,212 0
29JUN26 127.50 C 0.00 0.00 0.00 3.22 -0.45 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 2.79 -0.42 37 0 2,000 0
29JUN26 132.50 C 0.00 0.00 0.00 2.39 -0.39 37 0 510 0
29JUN26 135.00 C 2.70 2.70 2.70 2.08 -0.32 37 2 744 0
29JUN26 137.50 C 0.00 0.00 0.00 1.77 -0.32 37 0 210 0
29JUN26 140.00 C 2.23 2.23 2.23 1.53 -0.25 37 30 1,069 +30
29JUN26 142.50 C 0.00 0.00 0.00 1.31 -0.24 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.11 -0.22 37 0 408 0
29JUN26 147.50 C 0.00 0.00 0.00 0.96 -0.17 37 0 224 0
29JUN26 150.00 C 1.47 1.47 1.47 0.81 -0.17 37 24 387 0
29JUN26 152.50 C 0.00 0.00 0.00 0.69 -0.15 37 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.59 -0.12 37 0 297 0
29JUN26 157.50 C 0.00 0.00 0.00 0.49 -0.12 37 0 247 0
29JUN26 160.00 C 1.05 1.05 1.05 0.42 -0.10 37 20 179 +20
29JUN26 162.50 C 0.00 0.00 0.00 0.36 -0.07 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.25 -0.07 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 540 0
29SEP26 55.00 C 0.00 0.00 0.00 53.90 -1.48 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.00 -0.60 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.71 -0.88 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.54 -1.85 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.88 -0.89 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.22 -0.51 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.81 -0.38 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.28 -0.51 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.67 -0.56 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.12 -1.05 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.91 -1.55 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.81 -2.45 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.50 -1.51 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.93 -2.45 34 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 21.26 -2.03 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.63 -1.99 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.37 -1.05 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 16.78 -1.69 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.40 -1.76 36 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 14.19 -1.63 36 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 13.24 -1.07 37 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 12.16 -1.05 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 11.18 -0.96 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 10.28 -0.94 37 0 634 0
29SEP26 115.00 C 9.71 9.71 9.71 9.47 -0.89 37 1 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 8.73 -0.83 38 0 1,478 0
29SEP26 120.00 C 8.04 8.04 8.04 8.06 -0.78 38 1 1,581 +1
29SEP26 122.50 C 0.00 0.00 0.00 7.37 -0.78 38 0 674 0
29SEP26 125.00 C 0.00 0.00 0.00 6.66 -0.79 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 6.07 -0.68 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 5.52 -0.66 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.98 -0.66 38 0 311 0
29SEP26 135.00 C 5.10 5.10 5.10 4.51 -0.59 38 2 345 -2
29SEP26 137.50 C 0.00 0.00 0.00 4.11 -0.54 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.70 -0.54 38 0 1,108 0
29SEP26 142.50 C 0.00 0.00 0.00 3.32 -0.52 38 0 64 0
29SEP26 145.00 C 3.88 3.88 3.88 3.03 -0.43 38 3 297 0
29SEP26 147.50 C 0.00 0.00 0.00 2.73 -0.43 37 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 2.36 -0.51 37 0 164 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 -0.35 37 0 27 0
29SEP26 155.00 C 2.95 2.95 2.95 2.00 -0.26 37 2 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.74 -0.32 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.55 -0.31 37 0 65 0
29SEP26 162.50 C 2.40 2.40 2.40 1.41 -0.25 37 1 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.27 -0.24 37 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 1.14 -0.23 37 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 1.01 -0.23 37 0 4 0
29SEP26 172.50 C 0.00 0.00 0.00 0.92 -0.18 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.85 -0.15 37 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.74 -0.17 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.65 -0.17 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.61 -0.12 37 0 156 0
29SEP26 185.00 C 0.00 0.00 0.00 0.53 -0.12 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 53.90 -1.58 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.00 -0.69 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.71 -0.88 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.54 -1.85 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.88 -0.89 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.22 -0.84 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.23 -0.69 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.38 -1.28 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.76 -1.68 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.23 -1.24 40 0 0 0
30DEC26 80.00 C 31.50 31.50 31.50 30.98 -1.48 38 20 20 +20
30DEC26 82.50 C 0.00 0.00 0.00 28.34 -2.15 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.04 -1.71 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.27 -0.63 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.92 -1.14 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 22.50 -0.93 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.95 -1.98 37 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 19.09 -1.79 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.88 -1.62 36 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 17.43 -0.72 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 15.99 -1.05 37 0 1 0
30DEC26 107.50 C 15.08 15.15 15.00 14.92 -1.00 37 21 569 0
30DEC26 110.00 C 0.00 0.00 0.00 13.93 -0.99 37 0 496 0
30DEC26 112.50 C 0.00 0.00 0.00 13.13 -0.85 38 0 253 0
30DEC26 115.00 C 12.30 12.39 12.30 12.17 -0.95 38 49 106 +28
30DEC26 117.50 C 0.00 0.00 0.00 11.45 -0.85 38 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 10.67 -0.88 38 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.94 -0.82 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 9.26 -0.78 38 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 8.57 -0.79 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 7.89 -0.79 38 0 64 0
30DEC26 132.50 C 0.00 0.00 0.00 7.36 -0.65 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.83 -0.66 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 6.30 -0.66 38 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 5.79 -0.65 38 0 69 0
30DEC26 142.50 C 0.00 0.00 0.00 5.40 -0.53 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.00 -0.54 38 0 33 0
30DEC26 147.50 C 0.00 0.00 0.00 4.61 -0.54 38 0 7 0
30DEC26 150.00 C 0.00 0.00 0.00 4.22 -0.54 38 0 44 0
30DEC26 152.50 C 0.00 0.00 0.00 3.93 -0.31 38 0 3 0
30DEC26 155.00 C 4.80 4.80 4.80 3.54 -0.53 37 3 9 -3
30DEC26 157.50 C 0.00 0.00 0.00 3.26 -0.53 37 0 0 0
30DEC26 160.00 C 4.01 4.01 4.01 2.98 -0.53 37 1 11 +1
30DEC26 162.50 C 3.83 3.83 3.83 2.76 -0.46 37 1 1 +1
30DEC26 165.00 C 0.00 0.00 0.00 2.56 -0.32 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.37 -0.32 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.18 -0.32 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.98 -0.32 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.84 -0.27 37 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.71 -0.24 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.58 -0.24 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.45 -0.24 37 0 0 0
30DEC26 185.00 C 2.65 2.65 2.65 1.32 -0.29 37 2 161 -2
TOTAL CALL 4,899 181,524 +1,567
13FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
13FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
13FEB26 100.00 P 0.01 0.01 0.01 0.01 0.00 64 18 77 0
13FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
13FEB26 105.00 P 0.09 0.09 0.09 0.04 -0.02 36 34 308 +22
13FEB26 107.50 P 0.44 0.56 0.39 0.45 +0.12 36 74 346 +41
13FEB26 110.00 P 0.00 0.00 0.00 1.92 +0.66 39 0 388 0
13FEB26 112.50 P 3.69 3.69 3.69 4.24 +1.25 54 28 44 -28
13FEB26 115.00 P 0.00 0.00 0.00 6.74 +1.40 77 0 0 -33
13FEB26 117.50 P 0.00 0.00 0.00 9.10 +1.17 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 11.94 +1.74 143 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 14.25 +1.55 138 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 17.00 +1.47 191 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 19.24 +1.54 172 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 21.60 +1.11 0 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 24.24 +1.54 203 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 26.75 +1.55 221 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 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 35 0 10 0
20FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
20FEB26 100.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 4 0
20FEB26 105.00 P 0.43 0.45 0.43 0.42 +0.13 25 42 135 +42
20FEB26 107.50 P 1.19 1.23 1.05 1.11 +0.27 24 45 97 +12
20FEB26 110.00 P 2.28 2.55 2.12 2.55 +0.73 25 153 502 +45
20FEB26 112.50 P 0.00 0.00 0.00 4.51 +1.01 27 0 60 0
20FEB26 115.00 P 0.00 0.00 0.00 6.85 +1.25 32 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 9.17 +1.24 32 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 11.94 +1.70 52 0 1 0
20FEB26 122.50 P 0.00 0.00 0.00 14.29 +1.54 53 0 0 0
20FEB26 125.00 P 0.00 0.00 0.00 17.00 +1.34 69 0 0 0
20FEB26 127.50 P 0.00 0.00 0.00 19.26 +1.03 64 0 0 0
20FEB26 130.00 P 0.00 0.00 0.00 21.94 +1.45 80 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 24.82 +1.44 101 0 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 51 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 693 0
26FEB26 90.00 P 0.07 0.07 0.07 0.01 0.00 36 23 995 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 31 0 826 0
26FEB26 95.00 P 0.13 0.13 0.13 0.02 +0.01 29 40 1,869 -10
26FEB26 97.50 P 0.17 0.19 0.17 0.05 +0.01 27 40 1,138 0
26FEB26 100.00 P 0.27 0.30 0.27 0.16 +0.04 27 51 2,235 +10
26FEB26 102.50 P 0.50 0.50 0.50 0.44 +0.12 27 20 2,967 0
26FEB26 105.00 P 0.94 1.00 0.85 0.98 +0.25 27 105 4,076 +37
26FEB26 107.50 P 1.59 1.93 1.59 1.88 +0.41 27 668 4,784 +399
26FEB26 110.00 P 3.01 3.05 3.01 3.09 +0.60 26 12 5,146 0
26FEB26 112.50 P 4.70 5.06 4.70 4.80 +0.85 26 440 4,572 -55
26FEB26 115.00 P 7.24 7.24 7.08 7.15 +1.12 31 120 7,670 -100
26FEB26 117.50 P 0.00 0.00 0.00 9.21 +1.00 27 0 1,840 0
26FEB26 120.00 P 0.00 0.00 0.00 11.94 +1.65 40 0 934 0
26FEB26 122.50 P 0.00 0.00 0.00 14.52 +1.57 48 0 971 0
26FEB26 125.00 P 0.00 0.00 0.00 17.00 +1.34 53 0 471 0
26FEB26 127.50 P 19.35 19.35 19.35 19.26 +1.03 50 1 125 0
26FEB26 130.00 P 0.00 0.00 0.00 21.94 +1.45 61 0 154 0
26FEB26 132.50 P 0.00 0.00 0.00 24.82 +1.44 78 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 26.75 +1.54 63 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 29.10 +1.36 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 31.72 +1.50 69 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 34.10 +1.33 0 0 0 0
26FEB26 145.00 P 36.70 36.70 36.70 36.60 +1.40 0 10 0 0
26FEB26 147.50 P 0.00 0.00 0.00 39.10 +1.39 0 0 0 0
26FEB26 150.00 P 41.50 41.50 41.50 41.60 +1.40 0 10 15 0
26FEB26 152.50 P 44.00 44.00 44.00 44.10 +1.35 0 10 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 169 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 37 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 35 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 4,295 0
30MAR26 87.50 P 0.43 0.43 0.43 0.20 +0.02 35 85 661 +1
30MAR26 90.00 P 0.58 0.58 0.58 0.35 +0.03 35 70 3,762 -70
30MAR26 92.50 P 0.00 0.00 0.00 0.58 +0.06 35 0 824 0
30MAR26 95.00 P 0.00 0.00 0.00 0.91 +0.09 35 0 5,176 0
30MAR26 97.50 P 1.40 1.45 1.40 1.37 +0.13 35 63 4,861 0
30MAR26 100.00 P 1.94 2.01 1.91 1.99 +0.22 35 52 13,241 +2
30MAR26 102.50 P 2.62 2.62 2.62 2.72 +0.32 35 1,004 3,832 +940
30MAR26 105.00 P 3.45 3.65 3.45 3.63 +0.43 35 9 6,884 -2
30MAR26 107.50 P 4.52 4.80 4.52 4.81 +0.47 35 11 4,766 +11
30MAR26 110.00 P 6.12 6.12 6.12 6.17 +0.67 35 1 16,100 +1
30MAR26 112.50 P 0.00 0.00 0.00 7.45 +0.47 34 0 4,547 0
30MAR26 115.00 P 0.00 0.00 0.00 9.51 +0.88 37 0 10,015 0
30MAR26 117.50 P 0.00 0.00 0.00 11.38 +1.19 37 0 2,725 0
30MAR26 120.00 P 0.00 0.00 0.00 13.38 +1.00 38 0 10,375 0
30MAR26 122.50 P 0.00 0.00 0.00 15.52 +1.09 39 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 17.77 +1.60 40 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 20.10 +1.73 42 0 1,107 0
30MAR26 130.00 P 22.10 22.10 22.10 22.10 +1.46 39 1 1,629 0
30MAR26 132.50 P 0.00 0.00 0.00 24.82 +1.32 45 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 26.75 +0.99 38 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 29.11 +0.93 34 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 31.72 +1.20 42 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 34.31 +1.37 47 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 36.60 +0.96 0 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 39.67 +1.85 59 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 41.60 +1.40 0 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 44.10 +1.26 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 46.60 +1.37 0 0 157 0
30MAR26 157.50 P 0.00 0.00 0.00 49.10 +1.40 0 0 75 0
30MAR26 160.00 P 0.00 0.00 0.00 51.60 +1.22 0 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 54.10 +1.36 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 56.68 +1.47 61 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 59.10 +1.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 62.43 +2.23 84 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 64.19 +1.39 67 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 66.60 +0.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 69.10 +1.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 71.60 +1.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 74.10 +0.81 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 76.60 +1.37 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 79.10 +1.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 81.60 +1.33 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 84.10 +1.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 86.60 +1.33 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.41 +1.56 92 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 91.60 +0.43 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 96.90 +1.62 96 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.45 +2.23 113 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 106.60 +1.40 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 111.60 +1.40 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 116.69 +1.49 98 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 121.60 +1.40 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 126.67 +1.03 102 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 131.60 +1.37 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 136.60 +1.33 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 141.67 +1.47 109 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.06 +1.70 128 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 151.60 +1.38 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 156.60 +1.40 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 161.64 +1.44 115 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 166.60 +1.40 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 171.62 +1.16 117 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 176.64 +1.39 121 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 181.60 +1.40 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 186.60 +1.40 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 191.60 +1.32 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.68 +0.08 36 0 95 0
29APR26 87.50 P 0.00 0.00 0.00 0.99 +0.11 36 0 104 0
29APR26 90.00 P 1.36 1.36 1.36 1.36 +0.10 35 8 2,237 +8
29APR26 92.50 P 0.00 0.00 0.00 1.82 +0.14 35 0 860 0
29APR26 95.00 P 0.00 0.00 0.00 2.44 +0.21 35 0 414 0
29APR26 97.50 P 0.00 0.00 0.00 3.20 +0.28 35 0 978 0
29APR26 100.00 P 0.00 0.00 0.00 4.10 +0.37 35 0 561 0
29APR26 102.50 P 0.00 0.00 0.00 5.12 +0.42 35 0 2,639 0
29APR26 105.00 P 0.00 0.00 0.00 6.39 +0.56 35 0 3,275 0
29APR26 107.50 P 0.00 0.00 0.00 7.82 +0.66 35 0 2,186 0
29APR26 110.00 P 0.00 0.00 0.00 9.41 +0.74 36 0 5,679 0
29APR26 112.50 P 0.00 0.00 0.00 11.18 +0.91 37 0 1,026 0
29APR26 115.00 P 0.00 0.00 0.00 13.08 +0.99 37 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 15.03 +0.94 38 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 16.98 +1.05 38 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 18.14 +0.04 32 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 21.34 +1.21 40 0 13 0
29APR26 127.50 P 22.84 22.84 22.84 23.60 +1.24 41 1 1 +1
29APR26 130.00 P 0.00 0.00 0.00 25.92 +1.38 43 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 28.16 +1.12 43 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 30.37 +1.14 42 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.69 -0.12 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.59 +1.77 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.28 +0.11 37 0 90 0
28MAY26 87.50 P 0.00 0.00 0.00 1.72 +0.16 37 0 261 0
28MAY26 90.00 P 0.00 0.00 0.00 2.22 +0.15 37 0 149 0
28MAY26 92.50 P 0.00 0.00 0.00 2.79 +0.21 36 0 459 0
28MAY26 95.00 P 0.00 0.00 0.00 3.49 +0.26 36 0 787 0
28MAY26 97.50 P 0.00 0.00 0.00 4.31 +0.30 36 2 945 0
28MAY26 100.00 P 0.00 0.00 0.00 5.32 +0.39 36 4 850 0
28MAY26 102.50 P 0.00 0.00 0.00 6.45 +0.46 36 0 1,526 0
28MAY26 105.00 P 7.66 7.66 7.66 7.69 +0.48 36 30 543 +30
28MAY26 107.50 P 9.15 9.16 9.09 9.16 +0.65 36 120 938 +120
28MAY26 110.00 P 10.73 10.74 10.65 10.71 +0.67 37 120 438 +120
28MAY26 112.50 P 0.00 0.00 0.00 12.42 +0.78 37 0 98 0
28MAY26 115.00 P 0.00 0.00 0.00 14.34 +0.95 38 2 217 +2
28MAY26 117.50 P 0.00 0.00 0.00 16.18 +0.99 39 4 1 -2
28MAY26 120.00 P 0.00 0.00 0.00 18.12 +1.07 39 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.13 +1.05 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.23 +1.29 40 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 24.38 +1.07 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.92 +0.48 37 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 28.89 +1.17 43 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 31.22 +1.35 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 33.47 +1.39 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 60.00 P 0.25 0.25 0.25 0.04 +0.01 38 2 24 +2
29JUN26 62.50 P 0.00 0.00 0.00 0.06 0.00 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.78 +0.07 37 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 1.06 +0.07 37 0 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.43 +0.10 37 0 1,994 0
29JUN26 85.00 P 0.00 0.00 0.00 1.88 +0.15 37 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 +0.15 37 0 579 0
29JUN26 90.00 P 0.00 0.00 0.00 2.97 +0.12 36 0 1,106 0
29JUN26 92.50 P 0.00 0.00 0.00 3.62 +0.16 36 0 795 0
29JUN26 95.00 P 0.00 0.00 0.00 4.40 +0.22 36 0 5,121 0
29JUN26 97.50 P 0.00 0.00 0.00 5.28 +0.24 36 0 1,213 0
29JUN26 100.00 P 0.00 0.00 0.00 6.31 +0.34 36 0 3,628 0
29JUN26 102.50 P 0.00 0.00 0.00 7.48 +0.42 36 0 2,369 0
29JUN26 105.00 P 0.00 0.00 0.00 8.79 +0.50 36 0 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 10.21 +0.56 36 0 3,876 0
29JUN26 110.00 P 0.00 0.00 0.00 11.73 +0.60 37 0 5,671 0
29JUN26 112.50 P 0.00 0.00 0.00 13.40 +0.73 37 0 3,788 0
29JUN26 115.00 P 0.00 0.00 0.00 15.32 +0.89 38 0 3,899 0
29JUN26 117.50 P 0.00 0.00 0.00 16.94 +0.59 38 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 18.94 +1.09 38 0 1,750 0
29JUN26 122.50 P 0.00 0.00 0.00 20.13 +0.13 35 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 23.03 +1.12 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 25.13 +1.03 40 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 27.29 +1.18 41 0 907 0
29JUN26 132.50 P 0.00 0.00 0.00 29.48 +1.15 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 31.31 +0.79 40 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 33.79 +1.11 41 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 35.59 +0.68 39 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 38.62 +1.10 44 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 41.12 +1.73 46 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 43.60 +1.40 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.05 +1.90 48 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 48.52 +1.51 50 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 50.76 +1.65 49 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 53.50 +2.99 53 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 55.30 +1.54 49 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 57.45 +1.05 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 60.53 +1.65 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.37 +1.71 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.46 +1.94 55 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.94 +0.49 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.58 +1.54 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.37 +1.80 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.25 +1.99 58 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 77.71 +2.05 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.74 +0.74 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 37 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 0.00 37 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 0.00 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.90 +0.02 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.19 +0.02 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.54 +0.04 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.94 +0.04 38 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.44 +0.06 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.98 +0.07 38 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.63 +0.11 38 0 137 0
29SEP26 87.50 P 0.00 0.00 0.00 4.28 +0.15 37 0 213 0
29SEP26 90.00 P 0.00 0.00 0.00 5.02 +0.18 37 0 860 0
29SEP26 92.50 P 0.00 0.00 0.00 5.85 +0.22 37 0 456 0
29SEP26 95.00 P 6.75 6.80 6.72 6.75 +0.24 37 325 716 +50
29SEP26 97.50 P 0.00 0.00 0.00 7.86 +0.39 37 0 1,282 0
29SEP26 100.00 P 8.80 8.90 8.78 8.99 +0.55 37 375 5,162 +230
29SEP26 102.50 P 0.00 0.00 0.00 10.21 +0.47 37 0 1,529 0
29SEP26 105.00 P 0.00 0.00 0.00 11.52 +0.49 37 0 4,694 0
29SEP26 107.50 P 0.00 0.00 0.00 12.97 +0.55 37 0 2,643 0
29SEP26 110.00 P 14.27 14.27 14.27 14.43 +0.59 37 30 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 16.06 +0.68 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 17.77 +0.72 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 19.55 +0.77 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 21.49 +1.46 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 23.32 +1.50 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 24.76 +0.22 38 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 27.22 +1.06 40 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 29.26 +1.07 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.31 +1.40 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 33.29 +0.76 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 35.61 +0.95 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 37.58 +1.16 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.04 +1.15 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.34 +1.38 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.28 +1.07 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.65 +1.18 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 48.89 +1.88 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 51.12 +1.31 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.55 +1.23 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.53 +1.16 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.85 +1.01 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 60.58 +1.43 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 62.90 +1.50 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.46 +1.69 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.34 +1.89 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.13 +1.61 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.52 +1.21 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.25 +1.80 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.71 +1.72 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.84 +1.43 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 327 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 0.00 37 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 +0.01 37 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 +0.01 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 0.00 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 -0.01 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.67 +0.05 38 0 89 0
30DEC26 72.50 P 0.00 0.00 0.00 2.07 +0.04 38 0 2 0
30DEC26 75.00 P 2.92 2.92 2.92 2.55 +0.08 38 30 1,558 +30
30DEC26 77.50 P 0.00 0.00 0.00 3.00 -0.01 37 0 85 0
30DEC26 80.00 P 0.00 0.00 0.00 3.69 +0.12 38 0 385 0
30DEC26 82.50 P 0.00 0.00 0.00 4.39 +0.12 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.04 +0.16 38 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 5.80 +0.20 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.63 +0.22 37 0 96 0
30DEC26 92.50 P 0.00 0.00 0.00 7.56 +0.24 37 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 8.62 +0.31 37 0 375 0
30DEC26 97.50 P 0.00 0.00 0.00 9.65 +0.27 37 0 149 0
30DEC26 100.00 P 10.70 10.70 10.70 10.82 +0.28 37 3 321 +3
30DEC26 102.50 P 0.00 0.00 0.00 12.07 +0.31 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 13.40 +0.32 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 14.89 +0.42 37 0 1,342 0
30DEC26 110.00 P 16.20 16.20 16.20 16.34 +0.41 37 1 1,094 -1
30DEC26 112.50 P 0.00 0.00 0.00 18.04 +0.74 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 19.71 +0.71 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 21.45 +0.75 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.40 +0.99 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.20 +0.98 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 27.08 +1.06 39 0 10 0
30DEC26 127.50 P 28.70 28.70 28.70 28.97 +1.00 40 1 12 +1
30DEC26 130.00 P 0.00 0.00 0.00 30.88 +1.11 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.76 +0.93 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.96 +0.95 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 36.75 +0.80 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.65 +0.79 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 41.23 +1.18 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.37 +1.22 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.73 +1.51 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.96 +1.50 42 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 49.80 +1.03 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.55 +0.47 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.32 +1.05 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.71 +1.36 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 59.04 +1.33 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.09 +1.14 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 63.90 +1.51 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.95 +1.34 43 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 68.44 +1.44 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.46 +1.10 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.86 +1.20 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.49 +1.45 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.90 +1.79 44 0 0 0
30DEC26 185.00 P 80.00 80.00 80.00 80.27 +1.39 45 1 2 +1
TOTAL PUT 4,299 267,166 +1,860
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 60.00
26FEB26 43.00 C 0.00 0.00 0.00 17.05 -1.10 59 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.05 -1.10 53 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.05 -1.10 47 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.05 -1.10 36 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.05 -1.11 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.05 -1.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.06 -1.10 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.06 -1.04 36 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 7.60 -1.06 36 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 5.12 -1.24 27 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 3.17 -1.04 34 0 90 0
26FEB26 60.00 C 1.68 1.68 1.68 1.70 -0.76 35 2 245 -2
26FEB26 62.50 C 0.85 0.85 0.83 0.78 -0.52 36 16 269 +16
26FEB26 65.00 C 0.00 0.00 0.00 0.32 -0.32 37 0 130 0
26FEB26 67.50 C 0.00 0.00 0.00 0.11 -0.15 37 0 381 0
26FEB26 70.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 40.57 -1.10 90 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.07 -1.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.07 -1.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.08 -1.10 87 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.08 -1.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.09 -1.10 86 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.09 -1.10 73 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.09 -1.10 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.10 -1.10 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.10 -1.10 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.10 -1.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.11 -1.10 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.11 -1.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.02 -1.20 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.12 -1.10 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.12 -1.10 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.13 -1.10 53 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.13 -1.03 46 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.13 -1.11 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.14 -1.10 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.01 -1.25 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.03 -1.23 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.05 -1.22 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.08 -1.19 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.15 -1.15 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.24 -1.12 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.28 -1.24 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.07 -1.33 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.52 -1.00 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.40 -1.18 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.69 -0.95 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.05 -0.75 52 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.53 -1.43 42 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 7.07 -0.94 48 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.13 -0.92 43 0 279 0
30MAR26 60.00 C 0.00 0.00 0.00 3.91 -0.64 44 0 175 0
30MAR26 62.50 C 0.00 0.00 0.00 2.85 -0.62 44 0 222 0
30MAR26 65.00 C 2.30 2.30 2.13 2.09 -0.47 45 3 546 +2
30MAR26 67.50 C 0.00 0.00 0.00 1.50 -0.41 46 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 1.02 -0.32 46 0 1,614 0
30MAR26 72.50 C 0.00 0.00 0.00 0.69 -0.24 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.45 -0.18 45 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.29 -0.13 45 0 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.18 -0.09 45 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.12 -0.06 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 17.47 -1.02 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.55 -1.11 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.28 -1.46 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.32 -1.71 28 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.29 -1.03 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.97 -1.12 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.83 -1.74 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.33 -1.20 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.24 -1.22 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.61 -1.06 42 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 6.24 -0.90 44 0 254 0
29APR26 60.00 C 5.25 5.25 5.25 5.00 -0.79 44 1 100 0
29APR26 62.50 C 0.00 0.00 0.00 4.00 -0.62 45 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 3.17 -0.55 45 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 2.49 -0.48 45 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 1.90 -0.40 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.43 -0.34 45 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.07 -0.27 45 0 175 0
29APR26 77.50 C 1.01 1.01 1.01 0.79 -0.22 45 18 280 +18
29APR26 80.00 C 0.00 0.00 0.00 0.58 -0.17 45 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.42 -0.14 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.31 -0.10 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.11 -1.10 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.76 -1.27 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.29 -1.23 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.18 -1.51 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.79 -1.09 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.70 -1.40 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.99 -1.23 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.63 -0.92 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.27 -0.81 45 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 6.00 -0.76 45 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 4.92 -0.73 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.08 -0.62 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.37 -0.55 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.75 -0.47 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.20 -0.41 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.75 -0.35 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.39 -0.29 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.09 -0.25 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.83 -0.24 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.65 -0.19 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.34 -1.10 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.46 -1.00 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.14 -1.83 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.55 -1.21 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.61 -1.11 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.36 -1.67 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.63 -1.28 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.77 -1.38 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.45 -1.81 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.53 -1.92 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.61 -1.52 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.80 -1.33 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.89 -0.91 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.94 -1.59 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.51 -0.90 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.55 -1.15 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.80 -1.05 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.98 -1.13 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.23 -1.08 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.23 -1.31 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.68 -1.40 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.00 -0.94 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.26 -1.11 43 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 7.90 -1.05 43 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 6.81 -0.82 44 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.76 -0.74 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.87 -0.67 44 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.13 -0.58 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.50 -0.52 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 2.95 -0.46 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.44 -0.41 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.01 -0.36 45 0 20 0
29JUN26 80.00 C 1.96 1.96 1.96 1.65 -0.32 45 10 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.32 -0.26 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.08 -0.22 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.88 -0.19 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.71 -0.17 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.58 -0.14 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 19.43 -1.23 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.94 -0.94 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.10 -1.01 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.74 -0.63 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.85 -0.79 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.90 -1.04 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.24 -0.99 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 14.47 -1.11 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 12.67 -1.33 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.33 -1.31 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.42 -0.76 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.17 -0.86 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.13 -0.78 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.21 -0.72 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.40 -0.66 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 5.68 -0.60 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.08 -0.53 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.51 -0.51 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.01 -0.46 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.52 -0.43 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.09 -0.39 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.71 -0.36 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.38 -0.32 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.03 -0.28 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.77 -0.27 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 20.96 -0.67 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.92 -1.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.24 -0.99 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.85 -0.71 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.93 -0.97 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.31 -0.95 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.88 -0.96 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.28 -0.94 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.70 -0.90 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.32 -0.92 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.38 -0.70 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.10 -0.85 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.06 -0.78 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.26 -0.59 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.41 -0.56 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.66 -0.52 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.98 -0.49 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.35 -0.47 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.74 -0.51 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.20 -0.53 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.70 -0.50 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.25 -0.47 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.85 -0.43 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.38 -0.39 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.15 -0.28 47 0 0 0
TOTAL CALL 50 8,225 +34
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 0.00 37 0 195 0
26FEB26 55.00 P 0.30 0.30 0.29 0.22 +0.03 36 3 426 +1
26FEB26 57.50 P 0.81 0.81 0.81 0.72 +0.13 37 6 279 +6
26FEB26 60.00 P 0.00 0.00 0.00 1.74 +0.38 37 0 521 0
26FEB26 62.50 P 0.00 0.00 0.00 3.34 +0.62 39 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 5.42 +0.85 42 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.79 +1.01 49 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 10.26 +1.15 58 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 12.82 +1.26 71 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 15.00 +1.10 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.50 +0.97 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.11 +1.12 81 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.50 +0.97 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.08 +1.18 91 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.58 +1.05 97 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.00 +0.97 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.50 +1.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 106 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 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 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.05 46 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 +0.06 46 0 147 0
30MAR26 50.00 P 0.00 0.00 0.00 0.57 +0.08 45 0 219 0
30MAR26 52.50 P 1.05 1.07 1.05 1.03 +0.12 46 15 420 +10
30MAR26 55.00 P 1.70 1.70 1.70 1.73 +0.23 46 1 594 0
30MAR26 57.50 P 0.00 0.00 0.00 2.63 +0.28 46 0 252 0
30MAR26 60.00 P 0.00 0.00 0.00 3.83 +0.44 46 0 571 0
30MAR26 62.50 P 5.33 5.33 5.33 5.34 +0.58 47 12 455 +12
30MAR26 65.00 P 0.00 0.00 0.00 6.68 +0.33 42 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 9.03 +0.82 49 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 11.13 +0.83 50 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.37 +0.90 53 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 15.66 +1.00 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.93 +1.27 54 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.65 +1.07 65 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.51 +0.81 45 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.31 +1.37 65 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.58 +0.50 59 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.10 +1.07 63 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.50 +1.10 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.38 +0.04 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.49 +0.05 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.61 +0.06 45 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.77 +0.08 45 0 29 0
29APR26 49.00 P 1.02 1.03 1.02 0.94 +0.09 45 13 13 +13
29APR26 50.00 P 0.00 0.00 0.00 1.15 +0.12 45 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.78 +0.17 45 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.60 +0.24 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.63 +0.36 46 0 60 0
29APR26 60.00 P 4.87 4.87 4.87 4.90 +0.49 46 15 40 +15
29APR26 62.50 P 0.00 0.00 0.00 6.30 +0.53 46 0 204 0
29APR26 65.00 P 0.00 0.00 0.00 8.03 +0.70 47 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 9.87 +0.94 48 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.86 +0.87 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.98 +0.91 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.20 +1.08 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.51 +1.26 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.89 +1.21 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.31 +1.27 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.50 +0.73 56 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.34 +1.22 66 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.76 +1.73 68 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.31 +1.40 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.72 +0.06 46 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.88 +0.08 46 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.04 +0.08 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.25 +0.11 46 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.47 +0.11 46 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 1.72 +0.15 46 0 0 0
28MAY26 52.50 P 2.36 2.36 2.36 2.47 +0.20 46 2 12 +2
28MAY26 55.00 P 0.00 0.00 0.00 3.35 +0.27 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.42 +0.35 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.71 +0.45 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.16 +0.55 46 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.79 +0.59 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.67 +0.67 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.57 +0.67 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.60 +1.06 49 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.75 +0.95 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.92 +0.98 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.26 +1.14 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.62 +1.19 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.02 +1.25 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.41 +0.03 45 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.05 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 +0.02 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.73 +0.05 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 +0.07 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.04 +0.06 45 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.27 +0.13 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.49 +0.10 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 +0.10 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.99 +0.15 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.27 +0.14 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.08 +0.19 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.07 +0.31 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.17 +0.37 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.45 +0.44 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.90 +0.54 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.53 +0.63 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 11.21 +0.61 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 13.23 +0.87 48 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 15.21 +1.29 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 17.16 +0.92 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.44 +1.11 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.66 +1.20 51 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.96 +1.26 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.02 +1.09 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.34 +1.08 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.81 +1.17 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.31 +1.40 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.72 +0.05 46 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.99 +0.09 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.25 +0.13 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.54 +0.14 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.83 +0.14 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.13 +0.14 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.49 +0.19 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.83 +0.18 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.76 +0.22 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.86 +0.32 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.05 +0.37 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.37 +0.43 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.81 +0.50 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 11.39 +0.57 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 13.09 +0.63 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.99 +0.78 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.70 +1.04 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.66 +0.77 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.97 +0.71 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.69 +0.99 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.84 +1.30 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.98 +0.89 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.21 +0.93 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.02 +0.31 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.97 +1.21 52 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.67 +0.11 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 2.97 +0.11 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.27 +0.11 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.58 +0.12 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.95 +0.16 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.32 +0.19 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 +0.18 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.07 +0.16 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.08 +0.24 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.23 +0.30 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.41 +0.28 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.76 +0.33 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.21 +0.38 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.77 +0.43 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.43 +0.47 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.29 +0.61 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.02 +0.56 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.91 +0.60 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.72 +0.51 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.46 +0.30 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.83 +0.69 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.09 +0.84 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.09 +0.77 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.12 +0.79 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.30 +0.82 48 0 0 0
TOTAL PUT 67 10,718 +59
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$ 44.60
26FEB26 20.00 C 0.00 0.00 0.00 24.62 -0.06 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 23.62 -0.06 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 22.62 -0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 21.62 -0.07 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.63 -0.06 109 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 19.63 -0.06 100 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 18.63 -0.06 89 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 17.63 -0.06 78 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.63 -0.06 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.63 -0.06 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 14.63 -0.07 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 13.63 -0.07 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 12.64 -0.06 63 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 11.64 -0.06 56 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 10.64 -0.07 50 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 9.65 -0.07 52 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 8.67 -0.24 53 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 7.64 -0.23 0 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 6.71 -0.15 48 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 6.01 0.00 63 0 155 0
26FEB26 40.00 C 4.80 4.80 4.80 4.90 -0.21 49 11 78 -9
26FEB26 41.00 C 0.00 0.00 0.00 4.04 -0.15 47 0 103 0
26FEB26 42.00 C 3.75 3.75 3.10 3.36 -0.12 51 6 197 0
26FEB26 43.00 C 3.09 3.09 2.86 2.67 -0.18 50 3 224 +2
26FEB26 44.00 C 2.45 2.45 1.98 2.13 -0.16 51 37 401 +14
26FEB26 45.00 C 1.94 2.03 1.60 1.66 -0.16 52 24 434 +15
26FEB26 46.00 C 1.48 1.56 1.46 1.26 -0.19 52 7 463 +2
26FEB26 47.00 C 1.14 1.14 1.14 0.96 -0.18 53 2 529 +2
26FEB26 48.00 C 1.00 1.00 0.71 0.71 -0.15 53 3 306 +1
26FEB26 49.00 C 0.00 0.00 0.00 0.50 -0.14 53 0 379 0
26FEB26 50.00 C 0.52 0.60 0.40 0.35 -0.11 53 17 475 -7
26FEB26 52.50 C 0.00 0.00 0.00 0.13 -0.06 53 0 213 0
26FEB26 55.00 C 0.10 0.10 0.10 0.05 -0.03 54 6 195 -6
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 132 0
26FEB26 60.00 C 0.03 0.03 0.03 0.01 0.00 59 4 137 -1
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 36.38 -0.06 137 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.13 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 35.88 -0.06 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 35.63 -0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.38 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.13 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 34.88 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 34.64 -0.06 142 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.14 -0.06 131 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.64 -0.06 116 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.14 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.64 -0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.14 -0.07 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 31.65 -0.06 116 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.15 -0.06 106 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 30.65 -0.06 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.15 -0.06 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.65 -0.06 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.16 -0.06 102 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.66 -0.06 95 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.12 -0.10 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 27.66 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.16 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 26.66 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.17 -0.06 84 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.67 -0.06 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.17 -0.06 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.67 -0.06 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 23.67 -0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.68 -0.06 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.68 -0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.69 -0.06 61 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 19.69 -0.07 50 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 18.70 -0.07 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.71 -0.07 56 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 16.72 -0.08 55 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 15.74 -0.08 56 0 5 0
30MAR26 30.00 C 14.96 14.96 14.96 14.76 -0.09 55 1 39 0
30MAR26 31.00 C 0.00 0.00 0.00 13.82 -0.08 57 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.73 -0.23 39 0 27 0
30MAR26 33.00 C 11.60 11.60 11.60 11.74 +0.04 38 5 323 0
30MAR26 34.00 C 0.00 0.00 0.00 11.19 +0.04 63 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 9.89 -0.17 44 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.01 -0.15 46 0 216 0
30MAR26 37.00 C 0.00 0.00 0.00 8.19 -0.26 48 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.43 -0.39 49 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.71 -0.25 51 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 6.03 -0.23 51 0 172 0
30MAR26 41.00 C 0.00 0.00 0.00 5.40 -0.24 52 0 180 0
30MAR26 42.00 C 4.83 4.83 4.83 4.80 -0.26 53 10 141 +10
30MAR26 43.00 C 4.13 4.13 4.13 4.26 -0.26 53 15 183 +9
30MAR26 44.00 C 4.10 4.10 4.06 3.81 -0.23 54 22 283 -15
30MAR26 45.00 C 3.75 3.81 3.63 3.38 -0.25 55 45 231 +9
30MAR26 46.00 C 3.37 3.37 3.37 3.00 -0.25 56 15 417 0
30MAR26 47.00 C 2.98 3.05 2.98 2.66 -0.25 56 16 265 0
30MAR26 48.00 C 2.78 2.78 2.78 2.32 -0.26 56 2 247 0
30MAR26 49.00 C 2.51 2.51 2.51 2.00 -0.26 56 3 157 +3
30MAR26 50.00 C 2.07 2.10 1.80 1.72 -0.25 56 21 1,110 -19
30MAR26 52.50 C 0.00 0.00 0.00 1.17 -0.21 56 0 105 0
30MAR26 55.00 C 1.20 1.20 1.00 0.77 -0.18 56 31 112 +2
30MAR26 57.50 C 0.00 0.00 0.00 0.50 -0.14 56 0 88 0
30MAR26 60.00 C 0.00 0.00 0.00 0.32 -0.11 56 0 375 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 -0.08 55 0 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.13 -0.05 56 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.04 56 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 2 0
30MAR26 75.00 C 0.14 0.15 0.14 0.02 -0.01 57 50 71 +40
29APR26 32.00 C 0.00 0.00 0.00 13.21 -0.14 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.34 -0.15 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.50 -0.17 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.40 -0.14 49 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 9.62 -0.18 49 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.24 +0.15 57 0 20 0
29APR26 38.00 C 8.00 8.00 8.00 8.26 -0.15 52 5 17 +5
29APR26 39.00 C 0.00 0.00 0.00 7.54 -0.22 52 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 6.97 -0.18 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.64 +0.07 57 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.79 -0.24 53 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.28 -0.24 54 0 79 0
29APR26 44.00 C 5.19 5.19 5.13 4.85 -0.23 54 30 212 0
29APR26 45.00 C 4.85 4.95 4.82 4.44 -0.27 55 49 254 +27
29APR26 46.00 C 0.00 0.00 0.00 4.06 -0.23 56 0 64 0
29APR26 47.00 C 4.16 4.16 4.16 3.74 -0.20 57 7 73 -7
29APR26 48.00 C 3.75 3.75 3.75 3.41 -0.21 57 2 74 +2
29APR26 49.00 C 0.00 0.00 0.00 3.06 -0.26 57 0 319 0
29APR26 50.00 C 0.00 0.00 0.00 2.75 -0.25 57 0 234 0
29APR26 52.50 C 0.00 0.00 0.00 2.09 -0.23 56 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.57 -0.20 56 0 232 0
29APR26 57.50 C 1.60 1.60 1.60 1.17 -0.18 56 1 123 +1
29APR26 60.00 C 0.00 0.00 0.00 0.87 -0.15 56 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.62 -0.12 56 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.45 -0.10 56 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.33 -0.08 56 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.24 -0.07 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.17 -0.06 56 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.13 -0.04 56 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 19.89 -0.09 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.94 -0.09 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.00 -0.10 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.07 -0.11 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.16 -0.12 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.27 -0.13 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.40 -0.14 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.55 -0.16 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.73 -0.17 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.94 -0.17 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.17 -0.19 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.44 -0.20 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.73 -0.21 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.79 -0.27 51 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 8.25 -0.14 53 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 7.58 -0.22 52 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.31 +0.06 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 -0.24 53 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 6.03 -0.25 53 0 45 0
28MAY26 44.00 C 5.90 5.90 5.70 5.59 -0.25 54 30 90 +15
28MAY26 45.00 C 5.49 5.61 5.49 5.20 -0.25 54 30 45 +15
28MAY26 46.00 C 5.11 5.22 5.11 4.82 -0.24 55 39 54 +9
28MAY26 47.00 C 4.87 4.87 4.85 4.48 -0.24 55 30 61 +29
28MAY26 48.00 C 0.00 0.00 0.00 4.16 -0.24 56 0 45 0
28MAY26 49.00 C 4.23 4.23 4.23 3.84 -0.25 56 15 75 +15
28MAY26 50.00 C 0.00 0.00 0.00 3.51 -0.25 56 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 2.80 -0.23 56 0 33 0
28MAY26 55.00 C 0.00 0.00 0.00 2.22 -0.22 56 0 20 0
28MAY26 57.50 C 2.17 2.17 2.17 1.75 -0.20 56 10 11 +10
28MAY26 60.00 C 0.00 0.00 0.00 1.37 -0.18 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.04 -0.16 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.81 -0.14 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.63 -0.12 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.49 -0.10 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.38 -0.08 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.29 -0.07 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.19 -0.06 87 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 34.94 -0.06 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 34.69 -0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.20 -0.06 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 33.70 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.21 -0.06 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 32.71 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.22 -0.06 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 31.72 -0.06 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.22 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.73 -0.06 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.23 -0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.74 -0.06 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.24 -0.06 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.75 -0.06 58 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.25 -0.07 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.76 -0.06 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.26 -0.07 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 26.77 -0.06 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.28 -0.06 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 25.78 -0.07 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.29 -0.07 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.80 -0.07 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 23.82 -0.07 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.85 -0.07 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.88 -0.08 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.92 -0.08 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.97 -0.09 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.94 -0.09 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.11 -0.11 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.21 -0.12 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.32 -0.13 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.32 -0.08 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 14.62 +0.08 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.80 +0.09 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.73 -0.47 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.25 -0.20 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.27 -0.11 50 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.58 -0.11 51 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 9.84 -0.22 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.31 -0.13 52 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.73 -0.12 52 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.10 -0.19 52 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 7.63 -0.13 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.25 -0.04 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.74 -0.04 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.18 -0.21 53 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.77 -0.24 54 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.40 -0.24 54 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.08 -0.22 55 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.74 -0.24 55 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.43 -0.25 55 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.09 -0.28 55 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 3.37 -0.26 55 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.75 -0.24 55 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.23 -0.24 55 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.83 -0.21 55 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.43 -0.23 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.20 -0.14 54 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.94 -0.14 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.76 -0.14 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.63 -0.09 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 -0.11 54 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.40 -0.08 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.32 -0.08 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.26 -0.06 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 -0.05 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 28.75 -0.07 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.26 -0.06 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 27.77 -0.06 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.28 -0.06 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 26.79 -0.07 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.30 -0.07 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.81 -0.07 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.33 -0.07 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.85 -0.07 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 23.89 -0.08 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.95 -0.08 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.02 -0.09 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.11 -0.09 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.21 -0.11 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.34 -0.11 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.47 +0.24 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 17.65 -0.13 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 16.83 -0.14 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.06 +0.31 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.30 -0.15 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 14.56 -0.17 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.86 -0.17 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.77 -0.17 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.30 -0.02 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.63 -0.12 49 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.22 +0.05 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.69 -0.20 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.14 -0.21 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.60 -0.21 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.20 +0.08 53 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 +0.03 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.15 -0.22 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.80 -0.02 53 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.29 -0.15 52 0 30 0
29SEP26 46.00 C 7.30 7.30 7.30 6.94 -0.15 52 1 4 +1
29SEP26 47.00 C 0.00 0.00 0.00 6.60 -0.15 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.28 -0.15 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.97 -0.17 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.64 -0.22 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.85 -0.21 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.21 -0.22 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.62 -0.19 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.13 -0.20 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.68 -0.17 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.32 -0.17 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.92 -0.15 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.67 -0.14 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.41 -0.15 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.23 -0.12 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 -0.12 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.90 -0.10 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.78 -0.10 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.67 -0.09 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.58 -0.07 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.20 -0.09 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.34 -0.09 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.49 -0.09 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.66 -0.10 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.86 -0.10 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.06 -0.11 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.30 -0.12 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.56 -0.12 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.82 -0.13 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.14 -0.13 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.46 -0.13 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.78 -0.14 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.17 -0.15 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.57 -0.14 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.96 -0.15 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.40 -0.15 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.87 -0.15 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.34 -0.15 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.81 -0.16 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.35 -0.15 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.89 +0.14 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.44 -0.16 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.75 -0.13 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.44 -0.05 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.09 -0.09 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.75 -0.09 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.35 -0.13 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.04 -0.14 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 -0.15 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.15 -0.14 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.53 -0.16 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.92 -0.16 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.36 -0.14 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.89 -0.14 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.42 -0.15 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.07 -0.12 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.64 -0.13 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.33 -0.11 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.09 -0.11 51 0 8 0
TOTAL CALL 605 21,478 +174
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 144 0
26FEB26 36.00 P 0.05 0.05 0.05 0.03 -0.02 53 10 307 0
26FEB26 37.00 P 0.08 0.08 0.08 0.06 -0.02 53 20 209 -20
26FEB26 38.00 P 0.13 0.13 0.13 0.10 -0.05 51 1 573 -1
26FEB26 39.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 183 0
26FEB26 40.00 P 0.30 0.31 0.26 0.31 -0.08 52 16 580 0
26FEB26 41.00 P 0.43 0.52 0.43 0.49 -0.13 52 6 155 -2
26FEB26 42.00 P 0.75 0.77 0.65 0.75 -0.11 52 18 419 +6
26FEB26 43.00 P 1.00 1.10 1.00 1.12 -0.11 53 4 805 +1
26FEB26 44.00 P 1.60 1.60 1.56 1.56 -0.10 53 3 457 0
26FEB26 45.00 P 1.88 2.11 1.88 2.06 -0.15 53 9 1,219 -4
26FEB26 46.00 P 2.47 2.50 2.47 2.71 -0.12 55 9 506 0
26FEB26 47.00 P 0.00 0.00 0.00 3.37 -0.04 55 0 518 0
26FEB26 48.00 P 0.00 0.00 0.00 4.14 -0.11 56 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 4.99 -0.07 58 0 234 0
26FEB26 50.00 P 5.39 5.39 5.39 5.85 -0.06 59 5 705 +5
26FEB26 52.50 P 7.86 7.86 7.86 8.23 0.00 69 5 42 0
26FEB26 55.00 P 0.00 0.00 0.00 10.52 +0.10 67 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.40 +0.06 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.90 +0.06 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.40 +0.06 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.90 +0.06 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 25.40 +0.06 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.90 +0.06 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 30.40 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 116 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 101 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 58 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 210 0
30MAR26 31.00 P 0.13 0.13 0.13 0.09 -0.04 55 2 150 +2
30MAR26 32.00 P 0.00 0.00 0.00 0.13 -0.05 55 0 56 0
30MAR26 33.00 P 0.00 0.00 0.00 0.20 -0.05 55 0 434 0
30MAR26 34.00 P 0.00 0.00 0.00 0.28 -0.08 55 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.38 -0.10 54 0 225 0
30MAR26 36.00 P 0.43 0.43 0.43 0.53 -0.10 55 1 124 +1
30MAR26 37.00 P 0.57 0.57 0.57 0.70 -0.12 55 2 539 -2
30MAR26 38.00 P 0.78 0.78 0.70 0.90 -0.14 55 48 953 +47
30MAR26 39.00 P 1.00 1.09 1.00 1.15 -0.15 54 182 322 +167
30MAR26 40.00 P 1.40 1.44 1.21 1.44 -0.17 54 82 441 +7
30MAR26 41.00 P 1.65 1.66 1.65 1.77 -0.17 54 30 383 +15
30MAR26 42.00 P 2.21 2.21 2.06 2.15 -0.19 54 37 253 -12
30MAR26 43.00 P 0.00 0.00 0.00 2.57 -0.25 54 0 162 0
30MAR26 44.00 P 3.19 3.19 3.19 3.10 -0.25 55 1 151 0
30MAR26 45.00 P 3.75 3.75 3.75 3.68 -0.21 56 15 121 -15
30MAR26 46.00 P 4.30 4.30 4.30 4.30 -0.25 56 100 456 0
30MAR26 47.00 P 5.01 5.01 4.96 4.95 -0.21 57 45 125 -45
30MAR26 48.00 P 5.70 5.70 5.70 5.66 -0.19 58 15 181 -15
30MAR26 49.00 P 0.00 0.00 0.00 6.38 -0.19 58 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 7.13 -0.18 59 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 9.15 -0.14 61 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 11.34 -0.09 63 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 13.65 +0.28 66 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.59 -0.02 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.99 +0.01 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.43 +0.02 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.90 +0.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.40 +0.06 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.90 +0.06 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 30.40 +0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.41 -0.09 55 0 31 0
29APR26 33.00 P 0.00 0.00 0.00 0.53 -0.09 55 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.68 -0.10 55 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.86 -0.15 55 0 63 0
29APR26 36.00 P 0.83 0.97 0.83 1.07 -0.15 55 131 260 +120
29APR26 37.00 P 0.00 0.00 0.00 1.32 -0.14 55 0 25 0
29APR26 38.00 P 1.38 1.38 1.38 1.58 -0.15 55 1 268 +1
29APR26 39.00 P 1.71 1.71 1.61 1.90 -0.16 55 106 244 +103
29APR26 40.00 P 2.20 2.22 2.20 2.24 -0.16 55 2 85 0
29APR26 41.00 P 0.00 0.00 0.00 2.63 -0.17 55 0 78 0
29APR26 42.00 P 0.00 0.00 0.00 3.04 -0.18 54 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 3.50 -0.18 54 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 4.07 -0.20 55 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 4.64 -0.21 56 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 5.26 -0.31 56 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 5.93 -0.23 57 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 6.60 -0.25 57 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 7.34 -0.19 58 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 7.80 -0.43 55 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 9.97 -0.14 60 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 12.02 -0.13 61 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 14.20 -0.11 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.00 -0.08 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.29 -0.05 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.64 -0.02 56 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.03 -0.01 56 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.46 +0.01 56 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.92 +0.03 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 30.40 +0.04 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 -0.05 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.33 -0.05 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.42 -0.06 55 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.55 -0.08 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.70 -0.09 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.86 -0.11 55 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.07 -0.12 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.29 -0.12 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.51 -0.13 54 0 0 0
28MAY26 37.00 P 1.51 1.51 1.51 1.78 -0.14 54 15 45 +15
28MAY26 38.00 P 0.00 0.00 0.00 2.10 -0.16 54 0 66 0
28MAY26 39.00 P 0.00 0.00 0.00 2.44 -0.16 54 0 47 0
28MAY26 40.00 P 2.65 2.65 2.65 2.82 -0.16 54 100 135 +85
28MAY26 41.00 P 0.00 0.00 0.00 3.23 -0.17 54 0 31 0
28MAY26 42.00 P 3.56 3.56 3.56 3.65 -0.19 54 15 32 -14
28MAY26 43.00 P 4.14 4.14 4.14 4.14 -0.23 53 1 61 -1
28MAY26 44.00 P 4.70 4.70 4.70 4.70 -0.24 54 8 35 0
28MAY26 45.00 P 0.00 0.00 0.00 5.31 -0.22 55 0 30 0
28MAY26 46.00 P 5.92 5.92 5.92 5.92 -0.25 55 15 30 0
28MAY26 47.00 P 6.57 6.57 6.57 6.57 -0.27 56 15 15 0
28MAY26 48.00 P 7.21 7.25 7.21 7.25 -0.27 56 30 60 +30
28MAY26 49.00 P 0.00 0.00 0.00 7.94 -0.27 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.70 -0.19 57 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.58 -0.17 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.57 -0.15 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.68 -0.11 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.38 -0.60 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.61 -0.64 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.89 -0.05 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.22 -0.04 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.60 -0.02 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.01 0.00 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 30.45 +0.01 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 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 89 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 81 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 62 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 0.00 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.03 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.04 54 0 9 0
29JUN26 26.00 P 0.18 0.18 0.18 0.24 -0.05 54 6 5 -6
29JUN26 27.00 P 0.00 0.00 0.00 0.33 -0.05 54 0 0 0
29JUN26 28.00 P 0.28 0.28 0.28 0.42 -0.06 54 6 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.54 -0.08 54 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.68 -0.10 54 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.85 -0.09 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.03 -0.12 54 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.25 -0.12 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.48 -0.15 54 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.71 -0.20 53 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 1.99 -0.15 53 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.32 -0.17 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.66 -0.17 53 0 28 0
29JUN26 39.00 P 0.00 0.00 0.00 3.03 -0.18 53 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.45 -0.19 53 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 3.87 -0.19 53 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.35 -0.18 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.90 -0.19 53 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.48 -0.22 54 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 6.06 -0.25 54 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 6.70 -0.23 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.36 -0.23 55 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 8.03 -0.27 55 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.78 -0.16 56 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 9.48 -0.18 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 11.17 -0.35 56 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 13.28 -0.16 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 15.31 -0.18 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 17.47 -0.14 60 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 19.10 -0.69 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.95 -0.11 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.25 -0.11 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.88 -0.07 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.91 -0.11 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.61 -0.69 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.03 0.00 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.46 0.00 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.92 +0.02 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.40 -0.48 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.90 +0.06 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.40 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.03 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.04 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.06 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.05 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.07 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 -0.08 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.08 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.29 -0.10 52 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 -0.10 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.77 -0.11 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.06 -0.11 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.36 -0.11 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 -0.13 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.96 -0.13 51 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 -0.13 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.71 -0.14 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.14 -0.14 51 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.57 -0.15 51 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.09 -0.09 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.63 -0.09 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.20 -0.09 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.70 -0.21 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.31 -0.21 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.95 -0.21 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.60 -0.22 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.27 -0.21 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.81 -0.15 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.66 -0.24 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.56 -0.15 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 14.05 -0.15 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.44 -0.13 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.97 -0.13 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.03 -0.10 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.16 -0.10 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.32 -0.09 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.56 -0.07 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.91 -0.11 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.11 -0.19 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.43 -0.05 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.79 -0.02 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.17 -0.02 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.57 -0.31 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.00 +0.01 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.45 +0.02 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.03 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 -0.03 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.03 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.05 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.05 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 -0.05 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 -0.06 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.64 -0.06 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 -0.06 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.17 -0.07 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.48 -0.07 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.78 -0.07 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.15 -0.08 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.52 +0.03 51 0 46 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 -0.08 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.18 -0.09 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.62 -0.09 50 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.06 -0.09 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.54 -0.07 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 -0.08 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.65 -0.08 51 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.24 -0.08 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.85 -0.08 51 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 8.48 -0.08 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.12 -0.09 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.78 -0.09 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.37 -0.14 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.12 -0.10 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.81 -0.10 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.44 -0.23 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.49 -0.07 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.92 -0.09 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.86 -0.07 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.88 -0.08 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.92 -0.08 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.07 -0.05 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.22 -0.06 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.41 -0.04 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.66 -0.04 51 0 0 0
TOTAL PUT 1,117 25,383 +468
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$ 11.07
26FEB26 8.25 C 0.00 0.00 0.00 2.84 -0.60 74 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.58 -0.59 48 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.37 -0.58 78 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.09 -0.61 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.85 -0.61 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.62 -0.56 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.40 -0.54 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.19 -0.52 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.82 -0.46 56 0 20 0
26FEB26 11.00 C 0.49 0.49 0.49 0.52 -0.41 55 2 115 0
26FEB26 11.50 C 0.37 0.37 0.29 0.31 -0.31 55 49 55 +9
26FEB26 12.00 C 0.26 0.26 0.26 0.17 -0.23 55 24 86 +24
26FEB26 12.50 C 0.11 0.11 0.10 0.10 -0.13 58 15 116 +9
26FEB26 13.00 C 0.00 0.00 0.00 0.05 -0.08 58 0 36 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.04 61 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 100 0
26FEB26 15.00 C 0.01 0.01 0.01 0.01 0.00 71 10 257 -10
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.15 -0.58 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.92 -0.57 59 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.73 -0.54 64 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.51 -0.54 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.24 -0.56 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.04 -0.56 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.85 -0.54 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.66 -0.49 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.49 -0.47 55 0 0 0
30MAR26 10.50 C 1.17 1.17 1.17 1.18 -0.42 55 2 9 0
30MAR26 11.00 C 0.99 0.99 0.94 0.92 -0.37 55 30 69 0
30MAR26 11.50 C 0.77 0.77 0.77 0.70 -0.33 55 15 23 +4
30MAR26 12.00 C 0.62 0.62 0.56 0.52 -0.29 54 20 62 +20
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.24 55 0 46 0
30MAR26 13.00 C 0.30 0.30 0.28 0.29 -0.18 55 6 46 +5
30MAR26 13.50 C 0.20 0.20 0.20 0.21 -0.15 56 1 123 0
30MAR26 14.00 C 0.00 0.00 0.00 0.15 -0.12 56 0 145 0
30MAR26 14.50 C 0.13 0.13 0.13 0.11 -0.08 56 3 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 -0.07 55 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.05 55 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 3.01 -0.58 55 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.79 -0.58 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.60 -0.54 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.39 -0.50 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.20 -0.51 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.01 -0.50 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.80 -0.47 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.63 -0.46 50 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.34 -0.42 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.09 -0.39 51 0 26 0
29APR26 11.50 C 0.00 0.00 0.00 0.86 -0.35 50 0 15 0
29APR26 12.00 C 0.69 0.69 0.69 0.68 -0.30 50 10 30 +2
29APR26 12.50 C 0.00 0.00 0.00 0.54 -0.26 50 0 42 0
29APR26 13.00 C 0.00 0.00 0.00 0.43 -0.21 51 0 543 0
29APR26 13.50 C 0.00 0.00 0.00 0.33 -0.19 51 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.25 -0.16 51 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.19 -0.13 51 0 153 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 -0.11 50 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 -0.08 51 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 -0.07 51 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 3.11 -0.50 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.90 -0.50 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.70 -0.48 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.52 -0.46 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 -0.47 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.13 -0.44 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.96 -0.43 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.80 -0.41 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.50 -0.38 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.23 -0.41 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.01 -0.37 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.82 -0.33 48 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.68 -0.28 49 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.55 -0.24 49 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.45 -0.21 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.36 -0.19 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.28 -0.17 49 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 -0.15 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 -0.12 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.10 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.09 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.07 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.06 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.21 -0.47 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.01 -0.48 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.82 -0.45 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.62 -0.47 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.43 -0.48 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 -0.43 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 -0.44 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 -0.41 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 -0.39 49 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.40 -0.36 48 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 -0.38 48 0 300 0
29JUN26 12.00 C 1.08 1.08 1.08 0.98 -0.34 48 5 5 +5
29JUN26 12.50 C 0.00 0.00 0.00 0.83 -0.30 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -0.26 48 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 -0.23 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 -0.20 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.17 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 -0.16 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.14 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.11 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.10 48 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.07 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.06 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 3.50 -0.48 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.32 -0.45 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.15 -0.45 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.44 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 -0.44 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.67 -0.43 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 -0.42 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.36 -0.41 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 -0.38 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 -0.37 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.63 -0.35 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 -0.36 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.27 -0.34 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.31 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 -0.29 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.26 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.24 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.22 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.20 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.18 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.17 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.15 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.13 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.13 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.12 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.10 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.09 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.09 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.07 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.76 -0.46 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.59 -0.46 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.43 -0.44 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 -0.44 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 -0.43 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 -0.41 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 -0.43 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 -0.43 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 -0.38 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 -0.37 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.38 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.37 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 -0.36 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 -0.32 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.31 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.27 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.24 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.25 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 -0.24 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.21 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 -0.20 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.19 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.18 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.16 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.16 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.15 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.13 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.12 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.11 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.09 50 0 0 0
TOTAL CALL 192 11,396 +68
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.00 P 0.03 0.03 0.03 0.02 +0.01 61 2 36 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.03 +0.02 59 0 59 0
26FEB26 9.50 P 0.06 0.06 0.06 0.05 +0.03 58 5 25 0
26FEB26 9.75 P 0.10 0.10 0.09 0.08 +0.05 58 12 81 -12
26FEB26 10.00 P 0.11 0.13 0.11 0.12 +0.06 58 23 80 +3
26FEB26 10.50 P 0.23 0.25 0.23 0.25 +0.12 57 3 111 +1
26FEB26 11.00 P 0.41 0.45 0.41 0.46 +0.20 57 7 291 +2
26FEB26 11.50 P 0.00 0.00 0.00 0.73 +0.29 55 0 369 0
26FEB26 12.00 P 0.00 0.00 0.00 1.09 +0.36 55 0 200 0
26FEB26 12.50 P 0.00 0.00 0.00 1.51 +0.44 56 0 190 0
26FEB26 13.00 P 0.00 0.00 0.00 1.97 +0.50 58 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.45 +0.54 60 0 106 0
26FEB26 14.00 P 0.00 0.00 0.00 2.93 +0.54 0 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.43 +0.57 0 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.93 +0.58 0 0 161 -28
26FEB26 15.50 P 0.00 0.00 0.00 4.43 +0.58 0 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 4.93 +0.58 0 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 5.43 +0.58 0 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 5.93 +0.58 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 6.43 +0.58 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.93 +0.58 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.44 +0.59 121 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.94 +0.59 127 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.44 +0.59 132 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.94 +0.59 137 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.94 +0.59 146 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.94 +0.59 155 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 +0.02 56 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 +0.03 56 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 +0.04 56 0 3 0
30MAR26 9.00 P 0.17 0.17 0.17 0.15 +0.05 56 1 78 0
30MAR26 9.25 P 0.21 0.21 0.21 0.19 +0.06 55 7 7 +7
30MAR26 9.50 P 0.25 0.26 0.24 0.25 +0.08 56 68 76 +68
30MAR26 9.75 P 0.33 0.33 0.32 0.32 +0.10 56 5 32 +5
30MAR26 10.00 P 0.41 0.41 0.41 0.40 +0.12 56 2 127 +2
30MAR26 10.50 P 0.51 0.60 0.51 0.58 +0.15 55 3 86 +1
30MAR26 11.00 P 0.82 0.82 0.82 0.81 +0.22 55 5 95 0
30MAR26 11.50 P 0.00 0.00 0.00 1.09 +0.26 55 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.42 +0.32 55 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.78 +0.36 55 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.17 +0.39 54 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.58 +0.43 53 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 3.02 +0.46 53 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.48 +0.46 52 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 3.94 +0.49 47 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.46 +0.56 57 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.94 +0.56 55 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.43 +0.56 0 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.93 +0.58 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.43 +0.57 0 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.93 +0.58 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.44 +0.59 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.94 +0.59 77 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.44 +0.59 80 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.94 +0.59 83 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.94 +0.59 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.94 +0.59 94 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.93 +0.58 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.93 +0.57 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.93 +0.57 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.93 +0.57 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.93 +0.57 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29APR26 8.50 P 0.13 0.13 0.13 0.14 +0.04 51 2 2 +2
29APR26 8.75 P 0.00 0.00 0.00 0.18 +0.05 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.23 +0.06 51 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.29 +0.08 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.36 +0.10 51 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.44 +0.11 51 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.52 +0.12 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.72 +0.16 51 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 0.95 +0.20 50 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.23 +0.25 50 0 95 0
29APR26 12.00 P 1.46 1.46 1.46 1.55 +0.30 50 9 35 +9
29APR26 12.50 P 0.00 0.00 0.00 1.90 +0.34 50 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.28 +0.34 50 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.71 +0.39 52 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.13 +0.46 52 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.57 +0.44 51 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 4.04 +0.48 53 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.51 +0.56 54 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.97 +0.57 52 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.45 +0.56 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.94 +0.58 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.43 +0.56 0 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.96 +0.60 63 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.45 +0.60 63 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.96 +0.61 68 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.45 +0.60 69 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.95 +0.60 71 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.94 +0.59 72 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.96 +0.61 83 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 +0.04 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 +0.05 49 0 5 0
28MAY26 9.00 P 0.00 0.00 0.00 0.31 +0.06 49 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.38 +0.08 49 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.45 +0.08 49 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.54 +0.10 49 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.63 +0.11 49 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 +0.16 49 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 1.08 +0.20 49 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.35 +0.22 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.67 +0.29 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.01 +0.31 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.40 +0.33 49 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.77 +0.34 48 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.18 +0.34 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 +0.36 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.05 +0.41 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.51 +0.43 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.97 +0.43 46 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.48 +0.51 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.94 +0.49 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.43 +0.51 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.96 +0.58 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.45 +0.56 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.23 +0.05 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 +0.07 49 0 4 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 +0.07 48 0 16 0
29JUN26 9.00 P 0.45 0.45 0.45 0.41 +0.09 49 3 12 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.10 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.57 +0.11 49 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.66 +0.13 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 +0.14 49 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 +0.17 48 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.21 +0.20 48 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.49 +0.24 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 +0.28 48 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.14 +0.31 48 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.52 +0.35 48 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.88 +0.34 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.30 +0.36 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.72 +0.39 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.14 +0.40 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.58 +0.40 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.02 +0.43 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.48 +0.44 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.95 +0.46 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.44 +0.48 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.96 +0.54 50 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 7.45 +0.54 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.96 +0.58 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.45 +0.57 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.95 +0.56 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.94 +0.55 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.96 +0.57 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.96 +0.57 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.93 +0.54 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.93 +0.54 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.93 +0.54 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.93 +0.54 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.08 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.09 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.10 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.79 +0.11 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.12 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.13 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 +0.15 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.17 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 +0.20 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.86 +0.23 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.17 +0.26 49 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.29 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 +0.31 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.23 +0.34 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 +0.32 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.98 +0.32 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.39 +0.34 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.82 +0.37 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.25 +0.39 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.66 +0.38 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.13 +0.43 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.56 +0.42 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.03 +0.44 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.50 +0.46 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.96 +0.46 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.45 +0.48 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.95 +0.51 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.94 +0.52 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.96 +0.57 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.96 +0.57 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.93 +0.54 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.09 50 0 2 0
30DEC26 8.50 P 0.76 0.76 0.76 0.75 +0.09 50 1 1 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.11 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.12 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 +0.12 50 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 +0.13 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.25 +0.12 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.37 +0.14 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.61 +0.16 49 0 0 0
30DEC26 11.00 P 1.88 1.88 1.88 1.87 +0.19 49 5 5 +5
30DEC26 11.50 P 0.00 0.00 0.00 2.15 +0.21 49 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 +0.25 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 +0.27 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 +0.30 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.48 +0.31 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.85 +0.28 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 +0.30 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 +0.33 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.05 +0.35 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.46 +0.38 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.87 +0.37 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.30 +0.41 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.73 +0.39 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.18 +0.41 48 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 7.63 +0.41 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.06 +0.42 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.53 +0.45 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.00 +0.45 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.95 +0.46 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.96 +0.51 49 0 0 0
TOTAL PUT 163 15,781 +71
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$ 8.25
26FEB26 5.00 C 0.00 0.00 0.00 3.26 +0.07 109 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.01 +0.07 99 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.76 +0.08 89 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.51 +0.08 79 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.26 +0.08 70 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.01 +0.08 61 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.76 +0.08 53 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.51 +0.08 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.26 +0.07 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.01 +0.07 30 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 +0.07 22 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.51 +0.06 15 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.29 +0.06 18 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.13 +0.04 19 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 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 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.47 +0.09 61 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.37 +0.09 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.27 +0.08 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.02 +0.08 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 +0.08 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.76 +0.07 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.27 +0.06 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.03 +0.06 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.80 +0.07 20 0 18 0
30MAR26 7.75 C 0.55 0.55 0.55 0.59 +0.06 21 10 73 0
30MAR26 8.00 C 0.37 0.40 0.37 0.39 +0.03 19 24 131 -24
30MAR26 8.25 C 0.00 0.00 0.00 0.25 +0.03 20 0 274 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.03 20 0 20 0
30MAR26 8.75 C 0.08 0.08 0.08 0.09 +0.02 21 10 15 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.27 +0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.04 +0.07 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 +0.07 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.54 +0.06 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.30 +0.06 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.06 +0.06 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.84 +0.06 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.64 +0.06 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.45 +0.03 18 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.55 +0.09 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.30 +0.08 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.81 +0.09 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.56 +0.08 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.32 +0.08 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.09 +0.06 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.88 +0.06 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.68 +0.05 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.50 +0.03 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
28MAY26 9.00 C 0.12 0.12 0.12 0.12 +0.02 19 2 2 +2
28MAY26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 +0.09 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 +0.09 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 +0.09 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.31 +0.09 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.06 +0.09 25 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.82 +0.10 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 +0.09 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.33 +0.09 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.10 +0.06 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.88 +0.05 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 +0.05 18 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.52 +0.03 18 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.38 +0.02 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.49 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.05 +0.09 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.80 +0.09 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 +0.09 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 +0.09 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 +0.09 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 +0.10 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.58 +0.10 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 +0.10 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.05 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 +0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 +0.04 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.02 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 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 3.29 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 +0.09 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 +0.09 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 +0.09 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 +0.09 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 +0.10 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.83 +0.11 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.09 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 +0.07 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 46 2,481 -12
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
26FEB26 8.00 P 0.02 0.02 0.02 0.04 -0.01 20 12 42 +12
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.03 20 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.52 -0.05 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.26 -0.08 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.51 -0.08 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.76 -0.08 55 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.26 -0.08 67 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.77 -0.07 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 67 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 155 0
30MAR26 8.25 P 0.22 0.22 0.22 0.24 -0.02 21 10 170 +10
30MAR26 8.50 P 0.00 0.00 0.00 0.39 -0.04 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 -0.04 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.28 -0.07 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.78 -0.07 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.28 -0.07 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.78 -0.07 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.07 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 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 28 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.28 -0.04 20 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.43 -0.04 20 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.79 -0.06 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.01 -0.07 19 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.28 -0.07 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.53 -0.07 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.78 -0.07 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 -0.07 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.78 -0.07 43 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 -0.02 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.61 -0.06 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.81 -0.06 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.02 -0.07 18 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.28 -0.08 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.53 -0.09 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.78 -0.09 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.28 -0.10 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.78 -0.10 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 -0.03 18 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.03 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 -0.03 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.05 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.95 -0.06 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.10 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 -0.10 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.63 -0.10 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 -0.10 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 -0.11 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.84 -0.11 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.03 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.04 20 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 -0.04 20 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.09 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.07 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.07 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 -0.07 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.07 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.43 -0.07 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 -0.07 30 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 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.03 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.06 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 -0.10 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.07 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.07 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 -0.07 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 -0.08 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.07 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.07 27 0 0 0
TOTAL PUT 22 5,105 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 27.74
26FEB26 19.00 C 0.00 0.00 0.00 8.78 -0.38 88 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.26 -0.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.78 -0.38 76 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.76 -0.40 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.76 -0.41 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.77 -0.40 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.78 -0.40 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.87 -0.29 41 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 1.98 -0.27 38 0 31 0
26FEB26 27.00 C 1.29 1.31 1.29 1.23 -0.28 36 8 171 0
26FEB26 28.00 C 0.72 0.72 0.72 0.68 -0.22 36 2 927 +2
26FEB26 29.00 C 0.36 0.39 0.32 0.33 -0.19 36 28 309 -1
26FEB26 30.00 C 0.18 0.18 0.16 0.14 -0.11 35 4 413 -2
26FEB26 31.00 C 0.00 0.00 0.00 0.05 -0.06 35 0 232 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 240 0
26FEB26 33.00 C 0.03 0.03 0.03 0.01 -0.01 39 21 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 8.81 -0.35 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.32 -0.34 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.82 -0.36 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.91 -0.30 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.99 -0.23 48 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.11 -0.42 48 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.00 -0.44 34 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.41 -0.22 43 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.66 -0.22 41 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 2.05 -0.23 41 0 20 0
30MAR26 28.00 C 1.54 1.54 1.53 1.55 -0.20 41 21 53 +8
30MAR26 29.00 C 1.10 1.10 1.10 1.13 -0.18 41 20 284 0
30MAR26 30.00 C 0.81 0.90 0.81 0.83 -0.14 41 51 223 +51
30MAR26 31.00 C 0.63 0.63 0.63 0.58 -0.14 41 60 134 -1
30MAR26 32.00 C 0.44 0.44 0.44 0.40 -0.12 41 5 647 +5
30MAR26 33.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 243 0
30MAR26 34.00 C 0.25 0.25 0.25 0.18 -0.07 41 10 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 27 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.81 -0.44 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.40 -0.38 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.83 -0.39 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.91 -0.45 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.99 -0.37 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.11 -0.47 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.58 -0.22 44 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.61 -0.38 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.06 -0.23 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.50 -0.24 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.02 -0.20 40 0 86 0
29APR26 29.00 C 0.00 0.00 0.00 1.62 -0.17 41 0 31 0
29APR26 30.00 C 1.29 1.29 1.29 1.28 -0.15 41 15 30 +15
29APR26 31.00 C 0.00 0.00 0.00 0.99 -0.16 41 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.76 -0.13 41 0 401 0
29APR26 33.00 C 0.00 0.00 0.00 0.57 -0.11 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 8.84 -0.41 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.40 -0.49 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.90 -0.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.00 -0.42 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.19 -0.29 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.67 -0.02 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.77 -0.49 41 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.08 -0.21 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.48 -0.18 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.94 -0.24 41 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 2.43 -0.22 41 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 2.04 -0.18 41 0 88 0
28MAY26 30.00 C 1.69 1.71 1.69 1.69 -0.16 41 30 105 +30
28MAY26 31.00 C 0.00 0.00 0.00 1.39 -0.16 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 1.12 -0.17 41 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.90 -0.15 41 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.72 -0.13 41 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.57 -0.11 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.45 -0.10 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.36 -0.07 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.97 -0.47 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.63 -0.37 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.20 -0.35 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.17 -0.52 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.33 -0.54 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.67 -0.37 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.94 -0.38 40 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.38 -0.43 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.64 -0.31 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.32 -0.09 42 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.76 -0.21 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.34 -0.19 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.99 -0.17 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.69 -0.15 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.42 -0.15 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.19 -0.15 41 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.98 -0.16 41 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 0.82 -0.13 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.67 -0.12 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.10 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.45 -0.08 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 9.47 -0.39 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.06 -0.28 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.52 -0.46 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.89 -0.19 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 -0.41 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.23 -0.40 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.94 -0.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.21 -0.13 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.61 -0.17 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.14 -0.34 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 -0.21 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.30 -0.19 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.93 -0.18 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.60 -0.17 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.31 -0.16 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.05 -0.15 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.81 -0.15 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.60 -0.15 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.39 -0.15 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.23 -0.13 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 -0.12 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.91 -0.13 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 -0.09 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 -0.07 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 -0.07 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.42 -0.05 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 -0.06 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.88 -0.39 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.46 -0.40 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.11 -0.33 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.44 -0.29 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.63 -0.37 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.01 -0.36 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.40 -0.30 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.98 -0.19 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.34 -0.27 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 -0.24 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.44 -0.16 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.03 -0.20 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.65 -0.19 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.32 -0.18 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.01 -0.17 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.74 -0.16 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.49 -0.15 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.24 -0.17 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.04 -0.16 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.84 -0.15 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.60 -0.19 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 -0.17 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.30 -0.17 41 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 -0.12 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.06 -0.13 41 0 23 0
TOTAL CALL 275 16,003 +107
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 61 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 96 0
26FEB26 25.00 P 0.07 0.07 0.07 0.06 +0.01 36 1 181 -1
26FEB26 26.00 P 0.22 0.22 0.18 0.18 +0.03 36 9 201 0
26FEB26 27.00 P 0.49 0.49 0.49 0.43 +0.05 35 15 583 0
26FEB26 28.00 P 0.00 0.00 0.00 0.88 +0.10 34 0 806 0
26FEB26 29.00 P 0.00 0.00 0.00 1.56 +0.19 35 0 626 0
26FEB26 30.00 P 0.00 0.00 0.00 2.37 +0.23 35 0 283 0
26FEB26 31.00 P 0.00 0.00 0.00 3.39 +0.36 47 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.26 +0.27 0 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.26 +0.27 0 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.27 +0.31 51 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.39 +0.43 80 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.49 +0.45 99 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.26 +0.15 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.47 +0.51 111 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.28 +0.32 84 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.30 +0.18 96 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.26 +0.30 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.40 +0.36 127 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.37 +0.38 127 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 9 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 41 0 127 0
30MAR26 22.00 P 0.15 0.15 0.15 0.08 0.00 41 3 44 -3
30MAR26 23.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 428 0
30MAR26 24.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 264 0
30MAR26 25.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 555 0
30MAR26 26.00 P 0.00 0.00 0.00 0.81 +0.08 40 0 431 0
30MAR26 27.00 P 1.23 1.23 1.17 1.18 +0.07 40 18 305 +18
30MAR26 28.00 P 1.75 1.75 1.75 1.68 +0.10 40 1 386 0
30MAR26 29.00 P 0.00 0.00 0.00 2.28 +0.10 40 0 94 0
30MAR26 30.00 P 0.00 0.00 0.00 3.07 +0.26 43 0 99 0
30MAR26 31.00 P 0.00 0.00 0.00 3.85 +0.26 44 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 4.45 +0.04 36 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.38 +0.13 37 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.42 +0.28 44 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.39 +0.43 47 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.52 +0.38 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.48 +0.37 61 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.47 +0.51 64 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.28 +0.21 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.49 +0.37 73 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.49 +0.52 76 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.52 +0.48 82 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.37 +0.36 74 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.30 +0.27 69 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.37 +0.33 80 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.52 +0.48 95 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.26 +0.25 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.26 +0.22 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.51 +0.50 103 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.52 +0.48 106 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.00 +0.46 112 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.51 +0.50 118 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.76 +0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.26 +0.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 35.00 +0.46 134 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.52 +0.48 140 0 0 0
29APR26 19.00 P 0.07 0.07 0.07 0.03 0.00 40 5 12 +5
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.58 +0.06 41 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 0.82 +0.04 40 0 68 0
29APR26 26.00 P 1.14 1.14 1.14 1.15 +0.06 39 30 79 +30
29APR26 27.00 P 1.62 1.62 1.62 1.57 +0.08 39 8 80 +8
29APR26 28.00 P 0.00 0.00 0.00 2.11 +0.15 40 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.66 +0.13 39 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 3.41 +0.23 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 4.10 +0.16 41 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 4.73 +0.04 37 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.61 +0.36 38 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.74 +0.34 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.65 +0.37 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.61 +0.43 50 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.59 +0.46 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.57 +0.45 56 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.50 +0.43 56 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.54 +0.42 61 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.49 +0.52 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.52 +0.46 66 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.11 0.00 41 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
28MAY26 22.00 P 0.47 0.47 0.47 0.40 +0.03 41 2 4 +2
28MAY26 23.00 P 0.00 0.00 0.00 0.60 +0.04 41 0 33 0
28MAY26 24.00 P 0.00 0.00 0.00 0.85 +0.05 41 0 49 0
28MAY26 25.00 P 0.00 0.00 0.00 1.17 +0.06 41 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 1.53 +0.07 41 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 1.97 +0.08 41 0 33 0
28MAY26 28.00 P 0.00 0.00 0.00 2.49 +0.12 41 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 3.07 +0.12 41 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 3.73 +0.15 41 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.42 +0.32 41 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.22 +0.17 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.91 +0.07 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.89 +0.25 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.85 +0.31 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.76 +0.32 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.71 +0.42 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.57 +0.25 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.62 +0.39 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.55 +0.43 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.01 41 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 +0.02 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.60 +0.03 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.84 +0.05 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.13 +0.06 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.48 +0.07 41 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.87 +0.07 41 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.32 +0.08 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 2.84 +0.10 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.43 +0.12 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 +0.14 41 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 4.77 +0.33 41 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 +0.09 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 +0.34 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.14 +0.40 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.09 +0.39 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.83 +0.24 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.71 +0.27 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.63 +0.26 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.62 +0.21 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.61 +0.41 49 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.49 +0.36 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.60 +0.54 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.40 +0.31 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.36 +0.32 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.37 +0.33 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.52 +0.48 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.38 +0.37 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.44 +0.40 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.51 +0.50 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.52 +0.48 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 +0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.54 +0.03 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 +0.04 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.85 +0.04 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 +0.06 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.43 +0.08 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.79 +0.08 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.17 +0.07 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.60 +0.08 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.08 +0.09 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.10 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.19 +0.12 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.82 +0.13 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.49 +0.14 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 +0.16 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.96 +0.10 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.72 +0.20 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.38 -0.04 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.14 -0.11 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.20 +0.26 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.08 +0.17 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.93 +0.22 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.89 +0.34 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.75 +0.28 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.68 +0.27 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.61 +0.36 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.52 +0.34 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.47 +0.34 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.52 +0.48 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 +0.04 41 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 +0.04 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.22 +0.05 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.52 +0.06 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.07 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.25 +0.07 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 +0.08 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 +0.09 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.61 +0.11 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.13 +0.10 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 +0.11 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.34 +0.13 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.00 +0.13 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.68 +0.13 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.41 +0.16 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.21 +0.24 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 +0.23 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.72 +0.22 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 +0.29 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.32 +0.20 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.28 +0.33 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.19 +0.33 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.04 +0.37 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.86 +0.24 42 0 0 0
TOTAL PUT 92 12,061 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 69.55
13FEB26 49.00 C 0.00 0.00 0.00 20.55 -1.36 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 19.55 -1.36 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 17.05 -1.36 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 14.55 -1.37 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 12.06 -1.36 136 0 1 0
13FEB26 60.00 C 0.00 0.00 0.00 9.56 -1.36 108 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 7.06 -1.53 80 0 0 0
13FEB26 65.00 C 4.00 4.00 4.00 4.60 -1.35 74 4 44 0
13FEB26 67.50 C 0.00 0.00 0.00 2.20 -1.61 54 0 188 0
13FEB26 70.00 C 0.99 0.99 0.40 0.54 -1.18 50 1,416 1,387 +245
13FEB26 72.50 C 0.30 0.30 0.09 0.14 -0.51 66 155 1,152 -77
13FEB26 75.00 C 0.07 0.07 0.03 0.05 -0.15 82 100 716 -24
13FEB26 77.50 C 0.02 0.02 0.02 0.03 -0.02 101 38 637 -38
13FEB26 80.00 C 0.00 0.00 0.00 0.02 0.00 119 0 760 0
13FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 608 0
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 290 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 46 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 186 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 203 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 20.56 -1.52 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 19.55 -1.38 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 17.19 -1.80 101 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.02 -1.11 117 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 12.09 -1.38 47 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 9.57 -1.46 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 7.22 -1.37 47 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 4.84 -1.30 40 0 0 0
20FEB26 67.50 C 3.68 3.68 3.31 2.82 -1.23 38 17 21 +3
20FEB26 70.00 C 1.62 1.77 1.06 1.38 -0.99 38 256 174 +37
20FEB26 72.50 C 0.89 0.89 0.50 0.62 -0.63 40 755 1,555 -84
20FEB26 75.00 C 0.34 0.34 0.20 0.26 -0.33 42 121 526 +59
20FEB26 77.50 C 0.11 0.12 0.11 0.11 -0.17 45 2 42 0
20FEB26 80.00 C 0.07 0.07 0.06 0.04 -0.07 46 72 76 0
20FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 6 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.59 -1.36 0 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 28.72 -1.25 136 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.60 -1.35 87 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.60 -1.37 82 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.60 -1.35 75 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.60 -1.36 68 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 23.84 -1.12 123 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.79 -1.17 112 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.60 -1.38 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.73 -1.35 95 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.61 -1.37 60 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 17.19 -1.80 73 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 15.02 -1.11 87 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 12.20 -1.33 53 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 10.10 -0.98 64 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 7.46 -1.27 46 0 55 0
26FEB26 65.00 C 5.22 5.22 5.07 5.24 -1.24 41 31 977 -7
26FEB26 67.50 C 3.75 3.86 3.05 3.51 -1.01 42 153 915 -1
26FEB26 70.00 C 2.92 2.92 1.69 2.03 -0.89 40 401 2,803 +127
26FEB26 72.50 C 1.37 1.40 0.95 1.21 -0.60 42 589 1,336 -30
26FEB26 75.00 C 0.70 0.77 0.52 0.72 -0.36 45 217 1,458 -18
26FEB26 77.50 C 0.43 0.44 0.30 0.43 -0.21 47 951 3,054 +564
26FEB26 80.00 C 0.27 0.27 0.20 0.26 -0.10 50 348 2,122 -257
26FEB26 82.50 C 0.16 0.16 0.13 0.16 -0.04 52 30 946 -15
26FEB26 85.00 C 0.12 0.12 0.08 0.11 0.00 55 26 2,366 -18
26FEB26 87.50 C 0.07 0.07 0.06 0.07 +0.01 57 30 511 +30
26FEB26 90.00 C 0.04 0.05 0.04 0.05 +0.02 60 54 2,462 +30
26FEB26 92.50 C 0.02 0.02 0.02 0.03 +0.01 61 60 2,369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 2,151 0
26FEB26 97.50 C 0.03 0.03 0.03 0.01 0.00 63 10 2,055 0
26FEB26 100.00 C 0.03 0.03 0.03 0.01 0.00 67 6 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 858 0
30MAR26 37.00 C 0.00 0.00 0.00 32.68 -1.39 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.69 -1.40 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.59 -1.49 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.69 -1.40 0 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.72 -1.40 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 28.12 -1.03 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.21 -0.95 90 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 26.46 -0.69 95 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.72 -1.44 45 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 24.19 -0.96 79 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 23.23 -0.95 77 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 22.41 -0.72 79 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 21.05 -1.19 63 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 20.01 -1.27 58 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 17.41 -1.58 46 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 15.02 -1.94 44 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 13.02 -1.64 49 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 10.86 -1.26 47 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 8.93 -1.19 46 0 494 0
30MAR26 65.00 C 7.44 7.62 6.60 7.10 -1.22 45 180 943 +180
30MAR26 67.50 C 5.99 5.99 5.55 5.75 -0.88 46 70 500 +12
30MAR26 70.00 C 4.79 4.79 4.29 4.60 -0.85 47 103 16,821 0
30MAR26 72.50 C 3.76 3.76 3.45 3.56 -0.76 47 38 5,743 +16
30MAR26 75.00 C 3.20 3.20 2.56 2.79 -0.60 48 112 8,352 -30
30MAR26 77.50 C 2.30 2.30 2.11 2.18 -0.50 49 38 3,119 +36
30MAR26 80.00 C 1.99 1.99 1.59 1.74 -0.40 50 41 2,390 -26
30MAR26 82.50 C 1.41 1.45 1.20 1.33 -0.35 51 31 2,578 +14
30MAR26 85.00 C 1.08 1.12 0.96 1.06 -0.24 52 77 3,897 +6
30MAR26 87.50 C 0.84 0.84 0.84 0.84 -0.16 53 3 722 +1
30MAR26 90.00 C 0.65 0.67 0.60 0.65 -0.12 54 325 4,663 +90
30MAR26 92.50 C 0.56 0.56 0.56 0.51 -0.09 54 37 1,503 0
30MAR26 95.00 C 0.45 0.45 0.44 0.40 -0.06 55 4 4,097 +4
30MAR26 97.50 C 0.00 0.00 0.00 0.31 -0.05 55 0 3,740 0
30MAR26 100.00 C 0.40 0.40 0.31 0.25 -0.03 56 94 1,047 -74
30MAR26 102.50 C 0.27 0.27 0.27 0.20 -0.01 57 1 1,720 -1
30MAR26 105.00 C 0.25 0.25 0.22 0.16 -0.01 58 3 1,549 -2
30MAR26 107.50 C 0.23 0.23 0.23 0.13 0.00 59 50 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 0.00 59 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 0.00 59 0 541 0
30MAR26 115.00 C 0.15 0.15 0.15 0.07 0.00 61 10 787 -10
29APR26 47.00 C 0.00 0.00 0.00 23.23 -1.30 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.62 -0.95 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.31 -1.33 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.01 -1.68 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.22 -1.15 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.59 -1.37 44 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 13.98 -1.02 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.78 -1.20 46 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 9.70 -1.43 43 0 99 0
29APR26 65.00 C 8.78 8.78 8.78 8.28 -1.20 44 15 16 +13
29APR26 67.50 C 7.25 7.25 6.91 7.09 -1.00 46 46 166 +46
29APR26 70.00 C 5.75 5.87 5.75 5.80 -0.93 46 27 396 +27
29APR26 72.50 C 4.89 4.89 4.73 4.81 -0.81 46 40 342 +39
29APR26 75.00 C 3.97 3.97 3.80 3.99 -0.72 47 11 507 +2
29APR26 77.50 C 0.00 0.00 0.00 3.34 -0.61 48 0 418 0
29APR26 80.00 C 2.80 2.80 2.74 2.79 -0.49 48 6 175 +3
29APR26 82.50 C 0.00 0.00 0.00 2.33 -0.46 49 0 224 0
29APR26 85.00 C 0.00 0.00 0.00 1.96 -0.40 50 0 541 0
29APR26 87.50 C 0.00 0.00 0.00 1.65 -0.35 51 0 291 0
29APR26 90.00 C 1.39 1.39 1.36 1.39 -0.31 52 15 509 -3
29APR26 92.50 C 0.00 0.00 0.00 1.19 -0.26 53 0 246 0
29APR26 95.00 C 0.99 1.05 0.99 1.01 -0.24 53 18 1,128 +16
29APR26 97.50 C 0.81 0.87 0.81 0.86 -0.22 54 129 1,479 +4
29APR26 100.00 C 0.00 0.00 0.00 0.73 -0.22 55 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.62 -0.21 55 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.53 -0.21 56 0 290 0
28MAY26 49.00 C 0.00 0.00 0.00 21.31 -1.63 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.33 -1.73 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.85 -0.96 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.16 -1.54 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.58 -1.09 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.49 -1.29 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.63 -1.42 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.30 -1.19 45 0 30 0
28MAY26 67.50 C 8.53 8.53 8.07 8.08 -1.02 46 31 83 +23
28MAY26 70.00 C 6.95 6.95 6.76 6.95 -0.92 46 205 286 +203
28MAY26 72.50 C 0.00 0.00 0.00 5.97 -0.82 46 0 284 0
28MAY26 75.00 C 0.00 0.00 0.00 5.13 -0.75 47 0 106 0
28MAY26 77.50 C 0.00 0.00 0.00 4.42 -0.69 48 0 255 0
28MAY26 80.00 C 3.80 3.80 3.80 3.81 -0.61 48 1 138 0
28MAY26 82.50 C 0.00 0.00 0.00 3.29 -0.55 49 0 137 0
28MAY26 85.00 C 0.00 0.00 0.00 2.87 -0.47 50 0 46 0
28MAY26 87.50 C 0.00 0.00 0.00 2.46 -0.46 50 0 40 0
28MAY26 90.00 C 2.11 2.11 2.11 2.11 -0.45 51 1 40 0
28MAY26 92.50 C 0.00 0.00 0.00 1.81 -0.44 51 0 15 0
28MAY26 95.00 C 1.61 1.65 1.61 1.56 -0.43 51 54 184 +54
28MAY26 97.50 C 0.00 0.00 0.00 1.34 -0.42 52 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 1.16 -0.40 52 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 1.00 -0.38 52 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 0.87 -0.36 53 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 29.07 -1.61 41 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 28.49 -1.22 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.40 -1.37 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.46 -1.41 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.62 -1.58 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.76 -1.28 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.31 -0.78 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.40 -0.85 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.75 -1.60 44 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 20.70 -1.75 41 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 19.07 -1.22 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 17.51 -0.72 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.64 -0.67 50 0 125 0
29JUN26 60.00 C 13.18 13.56 12.68 13.38 -0.74 45 124 268 +99
29JUN26 62.50 C 0.00 0.00 0.00 12.21 -0.70 48 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 10.26 -1.19 45 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 9.09 -1.04 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 7.99 -0.95 46 0 1,484 0
29JUN26 72.50 C 0.00 0.00 0.00 6.95 -0.98 46 0 1,687 0
29JUN26 75.00 C 0.00 0.00 0.00 6.16 -0.80 47 0 9,165 0
29JUN26 77.50 C 0.00 0.00 0.00 5.41 -0.74 47 0 1,299 0
29JUN26 80.00 C 0.00 0.00 0.00 4.77 -0.68 48 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 4.20 -0.64 48 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 3.71 -0.57 49 0 1,962 0
29JUN26 87.50 C 0.00 0.00 0.00 3.28 -0.53 49 0 2,644 0
29JUN26 90.00 C 0.00 0.00 0.00 2.91 -0.49 50 0 2,252 0
29JUN26 92.50 C 0.00 0.00 0.00 2.59 -0.44 51 0 1,295 0
29JUN26 95.00 C 2.23 2.32 2.23 2.31 -0.40 51 30 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 2.06 -0.37 52 0 108 0
29JUN26 100.00 C 1.86 1.86 1.86 1.83 -0.36 52 45 907 +45
29JUN26 102.50 C 1.67 1.67 1.67 1.63 -0.33 52 15 251 +15
29JUN26 105.00 C 0.00 0.00 0.00 1.45 -0.30 53 0 123 0
29JUN26 107.50 C 0.00 0.00 0.00 1.30 -0.28 53 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 1.17 -0.25 54 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 1.05 -0.23 54 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.94 -0.22 54 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.85 -0.20 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.77 -0.19 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.70 -0.17 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.64 -0.16 56 0 315 0
29JUN26 127.50 C 0.00 0.00 0.00 0.58 -0.15 56 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 -0.14 57 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 25.51 -1.48 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 25.07 -1.13 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.64 -0.74 53 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 23.51 -1.02 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 22.97 -0.80 52 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 20.83 -1.03 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 19.29 -0.75 50 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.93 -1.48 45 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 16.05 -0.24 49 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 14.62 -0.70 49 0 217 0
29SEP26 65.00 C 13.09 13.09 13.09 12.87 -1.47 47 9 480 0
29SEP26 67.50 C 12.09 12.09 11.34 11.64 -1.03 46 96 738 +96
29SEP26 70.00 C 0.00 0.00 0.00 10.56 -0.98 47 0 662 0
29SEP26 72.50 C 0.00 0.00 0.00 9.62 -0.98 47 0 304 0
29SEP26 75.00 C 0.00 0.00 0.00 8.71 -0.90 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 7.94 -0.81 48 0 616 0
29SEP26 80.00 C 0.00 0.00 0.00 7.22 -0.78 48 0 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 6.59 -0.74 48 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 6.03 -0.68 49 0 259 0
29SEP26 87.50 C 5.58 5.58 5.44 5.52 -0.64 49 7 202 +2
29SEP26 90.00 C 0.00 0.00 0.00 5.05 -0.53 49 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 4.58 -0.53 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 4.12 -0.51 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 3.78 -0.41 50 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 3.44 -0.40 50 0 200 0
29SEP26 102.50 C 0.00 0.00 0.00 3.10 -0.40 50 0 45 0
29SEP26 105.00 C 3.00 3.00 3.00 2.84 -0.31 50 10 30 -10
29SEP26 107.50 C 0.00 0.00 0.00 2.52 -0.37 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 2.29 -0.36 50 0 164 0
29SEP26 112.50 C 0.00 0.00 0.00 2.07 -0.34 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.91 -0.27 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.75 -0.20 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.59 -0.20 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.44 -0.19 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.33 -0.14 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.23 -0.14 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.16 -0.10 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.03 -0.13 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.94 -0.11 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.90 -0.06 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.84 -0.06 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.75 -0.08 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.68 -0.09 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.63 -0.07 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.59 -0.05 52 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 26.14 -1.29 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 25.87 -0.84 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.88 -1.10 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.69 -0.51 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.60 -0.87 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.28 -1.19 46 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 19.34 -0.89 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.88 -0.91 49 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 16.46 -0.92 48 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.93 -1.14 47 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 13.78 -1.05 47 0 380 0
30DEC26 70.00 C 0.00 0.00 0.00 12.78 -0.97 47 0 311 0
30DEC26 72.50 C 0.00 0.00 0.00 11.75 -0.97 47 0 619 0
30DEC26 75.00 C 10.64 11.05 10.54 11.05 -0.72 48 192 1,071 +192
30DEC26 77.50 C 0.00 0.00 0.00 10.09 -0.83 48 0 349 0
30DEC26 80.00 C 9.35 9.35 9.35 9.40 -0.77 48 1 214 0
30DEC26 82.50 C 0.00 0.00 0.00 8.67 -0.75 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 8.07 -0.69 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 7.51 -0.68 49 0 44 0
30DEC26 90.00 C 6.90 6.90 6.90 6.99 -0.64 49 2 103 -2
30DEC26 92.50 C 0.00 0.00 0.00 6.52 -0.60 49 0 16 0
30DEC26 95.00 C 5.99 5.99 5.93 6.10 -0.55 50 10 37 0
30DEC26 97.50 C 0.00 0.00 0.00 5.70 -0.50 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.32 -0.44 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 5.00 -0.33 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 4.73 -0.26 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.42 -0.25 51 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 4.11 -0.24 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 3.87 -0.16 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.64 -0.13 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 3.42 -0.02 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 3.23 -0.09 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 3.09 +0.08 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.90 +0.10 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.74 +0.11 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.62 +0.14 53 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 2.50 +0.16 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 2.38 +0.18 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.26 +0.20 54 0 1 0
30DEC26 140.00 C 2.08 2.08 2.08 2.08 +0.16 54 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 2.02 +0.20 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.93 +0.20 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.86 +0.22 55 0 0 0
30DEC26 150.00 C 1.80 1.80 1.80 1.79 +0.25 55 1 7 +1
TOTAL CALL 8,201 176,914 +1,608
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
13FEB26 50.00 P 0.01 0.01 0.01 0.01 0.00 242 600 1,301 +600
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 260 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 364 0
13FEB26 62.50 P 0.02 0.02 0.02 0.01 -0.03 87 79 314 0
13FEB26 65.00 P 0.11 0.11 0.04 0.04 -0.07 73 165 650 +70
13FEB26 67.50 P 0.31 0.45 0.18 0.21 -0.09 61 224 956 0
13FEB26 70.00 P 1.15 1.65 1.00 1.00 +0.16 51 134 1,054 -27
13FEB26 72.50 P 3.01 3.01 2.98 3.08 +0.88 65 16 1,655 -11
13FEB26 75.00 P 0.00 0.00 0.00 5.52 +1.23 89 1 211 -1
13FEB26 77.50 P 8.62 8.62 8.62 8.00 +1.35 111 2 115 0
13FEB26 80.00 P 0.00 0.00 0.00 10.49 +1.36 134 0 10 0
13FEB26 82.50 P 0.00 0.00 0.00 12.99 +1.36 157 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 15.49 +1.36 180 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.99 +1.36 202 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 20.49 +1.36 224 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.99 +1.36 243 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 25.48 +1.35 254 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.98 +1.34 272 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 30.48 +1.34 290 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 32.98 +1.34 307 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 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 0.00 62 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 30 0
20FEB26 60.00 P 0.05 0.07 0.05 0.03 -0.02 47 20 12 0
20FEB26 62.50 P 0.14 0.14 0.12 0.10 -0.02 45 22 27 +18
20FEB26 65.00 P 0.33 0.45 0.32 0.31 +0.02 42 104 264 +23
20FEB26 67.50 P 0.90 1.10 0.80 0.82 +0.14 40 204 271 +89
20FEB26 70.00 P 1.86 2.36 1.70 1.89 +0.43 40 194 322 +87
20FEB26 72.50 P 3.41 3.41 3.41 3.57 +0.76 41 8 40 0
20FEB26 75.00 P 0.00 0.00 0.00 5.70 +1.18 43 1 35 +1
20FEB26 77.50 P 0.00 0.00 0.00 8.02 +1.14 44 1 1 +1
20FEB26 80.00 P 0.00 0.00 0.00 10.49 +1.32 50 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.99 +1.22 59 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 15.49 +1.36 68 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.99 +1.36 75 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 21.06 +1.62 130 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 23.05 +1.42 101 0 0 0
26FEB26 40.00 P 0.02 0.02 0.02 0.01 0.00 103 6 524 -6
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 75 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 672 0
26FEB26 52.50 P 0.04 0.04 0.04 0.02 +0.01 60 30 270 -10
26FEB26 55.00 P 0.06 0.06 0.06 0.04 +0.01 56 30 888 +29
26FEB26 57.50 P 0.11 0.11 0.11 0.09 +0.03 53 5 1,899 0
26FEB26 60.00 P 0.20 0.20 0.19 0.19 +0.05 50 31 1,288 -30
26FEB26 62.50 P 0.35 0.41 0.35 0.39 +0.10 48 281 2,310 -10
26FEB26 65.00 P 0.66 0.90 0.65 0.76 +0.17 45 548 3,956 +29
26FEB26 67.50 P 1.35 1.68 1.11 1.40 +0.29 43 471 3,383 +97
26FEB26 70.00 P 2.39 2.98 2.39 2.50 +0.50 42 167 3,587 -57
26FEB26 72.50 P 0.00 0.00 0.00 4.20 +0.84 44 0 1,814 0
26FEB26 75.00 P 6.35 6.35 6.35 6.19 +1.17 47 8 1,871 0
26FEB26 77.50 P 0.00 0.00 0.00 8.54 +1.32 54 500 4,238 0
26FEB26 80.00 P 0.00 0.00 0.00 10.59 +1.20 46 0 1,602 0
26FEB26 82.50 P 13.23 13.23 13.14 13.06 +1.23 52 53 777 0
26FEB26 85.00 P 0.00 0.00 0.00 15.97 +1.71 80 0 715 0
26FEB26 87.50 P 0.00 0.00 0.00 18.42 +1.72 86 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 21.06 +1.62 99 0 152 0
26FEB26 92.50 P 0.00 0.00 0.00 23.05 +1.42 78 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 25.48 +1.35 74 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.98 +1.34 80 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.48 +1.34 85 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.66 +2.02 138 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 35.45 +1.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 579 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1,178 0
30MAR26 48.00 P 0.22 0.23 0.22 0.04 -0.02 47 20 420 +12
30MAR26 49.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 789 0
30MAR26 52.50 P 0.43 0.43 0.43 0.18 -0.02 46 5 836 0
30MAR26 55.00 P 0.55 0.55 0.55 0.36 -0.01 47 2 2,148 0
30MAR26 57.50 P 0.81 0.86 0.80 0.67 +0.03 47 30 2,330 +8
30MAR26 60.00 P 1.21 1.35 1.20 1.13 +0.08 47 71 4,206 -13
30MAR26 62.50 P 1.87 1.87 1.75 1.77 +0.22 48 112 1,291 +6
30MAR26 65.00 P 2.57 2.88 2.56 2.59 +0.34 48 70 7,118 +10
30MAR26 67.50 P 3.52 3.73 3.51 3.63 +0.48 48 51 5,515 -1
30MAR26 70.00 P 4.73 5.12 4.67 4.91 +0.61 48 70 8,653 -58
30MAR26 72.50 P 0.00 0.00 0.00 6.46 +0.78 49 0 5,011 0
30MAR26 75.00 P 8.50 8.50 8.50 8.22 +0.94 50 1 3,841 0
30MAR26 77.50 P 0.00 0.00 0.00 10.15 +1.06 52 0 4,684 0
30MAR26 80.00 P 0.00 0.00 0.00 11.99 +0.97 51 0 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 14.06 +0.98 51 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 16.39 +1.15 54 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 18.68 +1.20 55 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 21.06 +1.27 57 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 23.47 +1.35 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.04 +0.96 65 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 28.04 +1.10 53 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 30.53 +0.55 56 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 33.66 +1.24 79 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 35.47 +0.60 57 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 37.96 +1.23 58 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 40.45 +1.27 0 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 43.26 +1.61 81 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 46.07 +1.94 93 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 0.00 45 0 53 0
29APR26 48.00 P 0.42 0.42 0.42 0.15 -0.01 44 6 8 +6
29APR26 49.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29APR26 50.00 P 0.53 0.53 0.52 0.26 0.00 45 52 120 +52
29APR26 52.50 P 0.73 0.76 0.68 0.48 +0.02 45 49 328 +47
29APR26 55.00 P 1.05 1.06 1.05 0.81 +0.05 45 66 1,732 +66
29APR26 57.50 P 0.00 0.00 0.00 1.27 +0.09 46 0 1,054 0
29APR26 60.00 P 2.00 2.10 1.93 1.89 +0.15 46 285 769 -18
29APR26 62.50 P 2.72 2.82 2.72 2.67 +0.28 46 113 1,044 +73
29APR26 65.00 P 3.66 3.88 3.52 3.54 +0.33 46 269 831 +260
29APR26 67.50 P 4.55 4.91 4.55 4.72 +0.48 46 48 571 +40
29APR26 70.00 P 5.82 5.82 5.82 6.07 +0.60 47 15 314 +15
29APR26 72.50 P 7.50 7.52 7.50 7.57 +0.70 48 19 720 +15
29APR26 75.00 P 0.00 0.00 0.00 9.24 +0.80 48 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 11.02 +0.83 49 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 13.15 +1.10 51 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 15.18 +0.71 52 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 17.04 +0.95 50 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 19.64 +1.42 55 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 21.07 +0.64 46 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 24.26 +1.55 59 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 26.04 +0.96 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.11 +0.77 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.12 +0.80 60 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 33.66 +1.24 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.66 +0.56 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 23 0
28MAY26 52.50 P 1.15 1.15 1.07 0.85 +0.06 45 230 667 +180
28MAY26 55.00 P 0.00 0.00 0.00 1.29 +0.09 45 0 456 0
28MAY26 57.50 P 2.06 2.06 2.06 1.88 +0.13 46 1 174 +1
28MAY26 60.00 P 2.78 2.78 2.77 2.61 +0.17 46 92 331 +42
28MAY26 62.50 P 3.61 3.74 3.51 3.52 +0.31 47 301 565 +300
28MAY26 65.00 P 0.00 0.00 0.00 4.52 +0.38 46 0 541 0
28MAY26 67.50 P 5.82 5.82 5.82 5.72 +0.49 47 1 385 0
28MAY26 70.00 P 0.00 0.00 0.00 7.07 +0.58 47 0 913 0
28MAY26 72.50 P 8.37 8.43 8.37 8.58 +0.65 48 16 51 +16
28MAY26 75.00 P 0.00 0.00 0.00 10.20 +0.72 48 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 12.00 +0.80 49 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 13.86 +0.83 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.28 +0.25 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.95 +1.02 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.15 +1.14 53 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 22.46 +1.30 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.26 +0.92 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.29 +0.75 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.58 +0.71 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.12 +0.80 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.68 +1.16 56 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 36.18 +1.08 58 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 +0.08 47 0 703 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 +0.09 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.11 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 +0.12 47 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.42 +0.14 47 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.50 +0.16 46 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.60 +0.17 46 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 +0.20 47 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.84 +0.21 47 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.99 +0.23 47 0 3,616 0
29JUN26 52.50 P 0.00 0.00 0.00 1.42 +0.27 47 0 528 0
29JUN26 55.00 P 1.99 2.06 1.99 1.97 +0.31 47 16 527 +1
29JUN26 57.50 P 0.00 0.00 0.00 2.64 +0.34 47 0 748 0
29JUN26 60.00 P 3.37 3.37 3.37 3.43 +0.36 47 7 1,307 0
29JUN26 62.50 P 4.27 4.27 4.27 4.31 +0.30 47 22 2,997 0
29JUN26 65.00 P 5.13 5.40 5.13 5.40 +0.39 47 81 4,466 +81
29JUN26 67.50 P 0.00 0.00 0.00 6.61 +0.45 47 0 1,165 0
29JUN26 70.00 P 7.78 7.78 7.78 7.96 +0.52 47 20 6,441 +20
29JUN26 72.50 P 0.00 0.00 0.00 9.48 +0.60 47 0 15,827 0
29JUN26 75.00 P 11.50 11.50 11.50 11.12 +0.67 48 1 6,351 0
29JUN26 77.50 P 12.77 12.77 12.73 12.84 +0.72 48 24 537 +21
29JUN26 80.00 P 0.00 0.00 0.00 14.78 +0.88 49 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 16.51 +0.73 49 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 19.01 +1.28 53 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 21.13 +1.43 54 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 22.46 +0.67 49 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 24.64 +0.69 49 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 26.72 +1.15 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 29.22 +1.20 51 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 31.82 +1.13 54 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.06 +1.14 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.27 +0.89 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.85 +1.27 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.82 +0.85 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.71 +1.36 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.07 +1.30 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.21 +1.11 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.71 +1.21 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.28 +1.19 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.55 +1.15 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.09 +1.34 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.49 +1.19 56 0 676 0
29SEP26 46.00 P 0.00 0.00 0.00 1.41 +0.20 48 0 137 0
29SEP26 47.00 P 1.80 1.80 1.80 1.59 +0.21 48 100 117 +100
29SEP26 48.00 P 0.00 0.00 0.00 1.79 +0.23 48 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 2.02 +0.26 48 0 170 0
29SEP26 50.00 P 2.30 2.30 2.30 2.25 +0.26 48 1 485 +1
29SEP26 52.50 P 3.04 3.04 3.04 2.88 +0.29 48 20 364 +20
29SEP26 55.00 P 3.76 3.76 3.73 3.59 +0.24 48 44 338 +36
29SEP26 57.50 P 4.56 4.56 4.56 4.42 +0.25 47 20 406 +20
29SEP26 60.00 P 5.42 5.42 5.42 5.32 +0.31 47 5 373 -3
29SEP26 62.50 P 0.00 0.00 0.00 6.36 +0.30 47 0 284 0
29SEP26 65.00 P 0.00 0.00 0.00 7.53 +0.34 47 0 1,182 0
29SEP26 67.50 P 0.00 0.00 0.00 8.83 +0.44 47 0 1,541 0
29SEP26 70.00 P 10.49 10.49 10.39 10.28 +0.51 48 98 2,742 +45
29SEP26 72.50 P 11.49 11.92 11.49 11.74 +0.57 48 162 835 +117
29SEP26 75.00 P 13.60 13.64 13.24 13.30 +0.59 48 100 1,803 0
29SEP26 77.50 P 14.85 14.85 14.85 14.98 +0.64 48 8 504 0
29SEP26 80.00 P 0.00 0.00 0.00 16.58 +0.53 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 18.56 +1.05 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 20.66 +0.95 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 22.53 +0.84 50 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 24.95 +1.35 52 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 26.43 +0.80 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 28.57 +0.89 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.24 +1.30 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.55 +0.59 49 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 34.78 +0.64 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.96 +0.59 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.99 +1.32 54 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 41.68 +0.80 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.97 +0.83 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.25 +0.78 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.60 +0.71 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.38 +1.18 54 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 53.54 +0.94 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.71 +0.75 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.72 +1.39 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.70 +0.96 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 63.60 +1.41 59 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.04 +1.50 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 68.01 +1.02 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 70.54 +1.14 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 73.21 +1.32 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 75.45 +1.19 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 77.95 +1.23 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 80.45 +1.23 0 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 2.64 +0.23 49 0 91 0
30DEC26 48.00 P 2.94 2.94 2.91 2.81 +0.16 48 68 103 +38
30DEC26 49.00 P 0.00 0.00 0.00 3.12 +0.23 49 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.38 +0.20 48 0 30 0
30DEC26 52.50 P 4.20 4.20 4.20 4.09 +0.21 48 50 133 +10
30DEC26 55.00 P 0.00 0.00 0.00 4.91 +0.26 48 0 106 0
30DEC26 57.50 P 0.00 0.00 0.00 5.77 +0.24 47 0 117 0
30DEC26 60.00 P 6.90 6.90 6.90 6.88 +0.36 48 2 128 +2
30DEC26 62.50 P 0.00 0.00 0.00 8.01 +0.41 48 0 245 0
30DEC26 65.00 P 0.00 0.00 0.00 9.25 +0.65 48 0 2,810 0
30DEC26 67.50 P 0.00 0.00 0.00 10.71 +0.64 48 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 11.92 +0.51 48 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 13.50 +0.65 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 14.92 +0.54 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 16.59 +0.59 48 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 18.60 +0.90 49 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 20.17 +0.73 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 21.75 +0.53 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.84 +0.74 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.83 +0.85 49 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 27.69 +0.68 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.34 +1.40 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 32.04 +0.94 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.97 +0.73 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 36.22 +0.96 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.41 +1.02 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.66 +1.10 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.90 +1.09 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.33 +1.41 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.91 +0.62 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.33 +0.71 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.14 +1.25 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 53.99 +0.81 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.75 +1.20 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.02 +1.15 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 61.48 +1.17 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 63.60 +1.05 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 66.31 +1.25 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 68.33 +0.92 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.07 +1.26 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 73.21 +1.01 52 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 75.74 +1.15 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 78.22 +1.15 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 80.75 +1.28 55 0 2 0
TOTAL PUT 6,749 191,460 +2,460
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$ 769.00
26FEB26 560.00 C 0.00 0.00 0.00 209.61 +0.44 45 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 199.63 +0.43 47 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 189.66 +0.42 49 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 179.69 +0.39 48 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 169.74 +0.35 48 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 159.82 +0.30 48 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 149.94 +0.23 48 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 140.11 +0.13 48 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 130.37 +0.01 48 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 120.73 -0.14 48 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 111.24 -0.31 48 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 101.94 -0.51 48 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 92.87 -0.73 48 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 84.08 -0.96 48 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 75.62 -1.20 48 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 67.54 -1.44 48 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 59.89 -1.67 48 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 52.70 -1.88 48 0 26 0
26FEB26 740.00 C 0.00 0.00 0.00 46.02 -2.06 48 0 34 0
26FEB26 750.00 C 39.40 39.40 34.87 38.66 -2.14 46 58 29 -7
26FEB26 760.00 C 33.20 33.90 31.50 33.22 -2.24 46 33 42 -3
26FEB26 770.00 C 28.82 28.82 25.30 28.30 -2.30 47 43 55 +21
26FEB26 780.00 C 22.82 24.90 22.82 23.91 -2.32 47 52 88 +52
26FEB26 790.00 C 19.66 21.15 19.33 20.19 -2.29 47 53 62 +46
26FEB26 800.00 C 16.83 18.10 16.43 17.01 -2.32 48 73 108 +26
26FEB26 810.00 C 14.21 15.42 12.80 14.28 -2.27 49 22 62 +16
26FEB26 820.00 C 13.07 13.07 12.60 11.87 -2.14 49 5 36 +4
26FEB26 830.00 C 11.18 11.18 10.08 9.61 -1.98 49 8 77 -8
26FEB26 840.00 C 0.00 0.00 0.00 7.72 -1.81 49 0 35 0
26FEB26 850.00 C 6.60 6.60 6.60 6.14 -1.64 49 1 47 0
26FEB26 860.00 C 0.00 0.00 0.00 4.71 -1.59 48 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 3.68 -1.40 48 0 43 0
26FEB26 880.00 C 0.00 0.00 0.00 2.86 -1.08 48 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 2.20 -0.93 48 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 1.69 -0.79 48 0 52 0
26FEB26 910.00 C 0.00 0.00 0.00 1.28 -0.66 48 0 0 0
26FEB26 920.00 C 2.59 2.59 2.59 0.96 -0.56 48 4 21 +4
26FEB26 930.00 C 2.26 2.26 2.26 0.72 -0.46 48 5 18 +5
26FEB26 940.00 C 0.00 0.00 0.00 0.53 -0.38 48 0 27 0
26FEB26 950.00 C 0.00 0.00 0.00 0.39 -0.30 48 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.29 -0.24 48 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.21 -0.19 48 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.15 -0.15 48 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.11 -0.12 48 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.08 -0.09 48 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 213.93 +0.04 56 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 204.68 -0.03 56 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 195.55 -0.10 56 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 186.56 -0.18 56 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 177.73 -0.26 56 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 169.07 -0.34 56 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 160.59 -0.42 56 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 152.31 -0.50 56 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 144.23 -0.59 56 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 136.37 -0.68 56 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 128.74 -0.77 56 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 121.35 -0.85 56 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 114.21 -0.93 56 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 107.32 -1.01 56 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 100.69 -1.08 56 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 94.33 -1.14 56 0 35 0
30MAR26 720.00 C 0.00 0.00 0.00 88.23 -1.20 56 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 82.40 -1.26 56 0 14 0
30MAR26 740.00 C 74.81 74.81 74.81 74.54 -3.61 53 27 17 +15
30MAR26 750.00 C 0.00 0.00 0.00 69.41 -1.78 54 0 5 0
30MAR26 760.00 C 0.00 0.00 0.00 64.95 -1.48 54 0 18 0
30MAR26 770.00 C 0.00 0.00 0.00 60.25 -1.53 54 0 48 0
30MAR26 780.00 C 0.00 0.00 0.00 55.95 -1.09 54 0 32 0
30MAR26 790.00 C 0.00 0.00 0.00 52.07 -1.14 55 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 48.31 -1.31 55 0 34 0
30MAR26 810.00 C 0.00 0.00 0.00 44.90 -1.36 55 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 41.93 -1.69 56 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 38.97 -1.23 56 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 35.98 -1.22 56 1 52 +1
30MAR26 850.00 C 0.00 0.00 0.00 33.40 -1.43 57 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 30.64 -1.40 56 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 28.06 -1.37 56 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 25.68 -1.33 56 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 23.46 -1.30 56 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 21.42 -1.25 56 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 19.53 -1.21 56 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 17.78 -1.17 56 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 16.18 -1.12 56 0 17 0
30MAR26 940.00 C 0.00 0.00 0.00 14.70 -1.08 56 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 13.35 -1.03 56 0 0 0
30MAR26 960.00 C 0.00 0.00 0.00 12.11 -0.98 56 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 10.97 -0.93 56 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 9.93 -0.88 56 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 8.72 -1.10 56 0 0 0
30MAR26 1,000.00 C 0.00 0.00 0.00 8.11 -0.79 56 0 7 0
30MAR26 1,010.00 C 0.00 0.00 0.00 7.11 -0.73 56 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 6.41 -0.69 56 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 5.78 -0.64 56 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 5.20 -0.61 56 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 4.68 -0.57 56 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 4.21 -0.53 56 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 3.78 -0.49 56 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 3.39 -0.46 56 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 3.04 -0.43 56 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 2.73 -0.49 56 0 22 0
29APR26 560.00 C 0.00 0.00 0.00 220.88 -0.30 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 212.33 -0.36 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 203.93 -0.44 56 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 195.69 -0.52 56 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 187.63 -0.59 56 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 179.74 -0.66 56 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 172.04 -0.73 56 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 164.52 -0.81 56 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 157.20 -0.89 56 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 150.08 -0.96 56 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 143.17 -1.02 56 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 136.46 -1.08 56 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 129.95 -1.15 56 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 123.66 -1.21 56 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 117.58 -1.27 56 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 111.71 -1.32 56 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 106.06 -1.36 56 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 100.61 -1.40 56 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 92.97 -3.84 55 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 88.18 -1.65 55 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 83.40 -1.88 55 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 79.05 -1.78 55 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 74.91 -1.79 55 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 70.98 -1.79 55 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 67.23 -1.77 56 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 63.67 -1.79 56 0 35 0
29APR26 820.00 C 0.00 0.00 0.00 60.30 -1.78 56 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 57.09 -1.81 56 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 54.60 -1.62 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 49.09 -3.87 55 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 47.91 +0.23 57 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 43.40 -4.27 55 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 42.77 +0.22 57 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 39.83 -1.26 57 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 37.04 -1.48 56 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 34.74 -1.45 56 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 32.57 -1.43 56 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 30.52 -1.40 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 28.58 -2.27 56 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 26.76 -1.33 56 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 25.79 -0.55 57 0 15 0
29APR26 970.00 C 0.00 0.00 0.00 23.42 -1.27 56 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 21.89 -1.24 56 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 20.46 -1.20 56 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 19.11 -1.17 56 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 17.85 -1.13 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 16.66 -1.10 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 15.55 -1.05 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 14.50 -1.02 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 13.52 -0.99 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 12.61 -0.95 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 11.75 -0.91 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 10.94 -0.88 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 10.19 -0.85 56 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 9.49 -0.81 56 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 172.69 -0.68 56 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 165.78 -0.79 56 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 159.09 -0.87 56 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 152.57 -0.89 56 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 146.05 -0.90 56 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 139.89 -1.00 56 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 134.00 -1.07 56 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 128.24 -1.08 56 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 122.49 -1.09 56 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 117.01 -1.16 56 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 111.88 -1.22 56 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 106.92 -1.22 56 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 99.23 -2.16 54 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 94.90 -2.05 55 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 89.98 -3.09 54 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 87.00 -1.92 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 82.14 -2.95 55 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 78.99 -2.38 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 75.44 -2.31 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 72.14 -2.21 56 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 68.89 -2.19 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 66.33 -1.58 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 62.31 -2.23 56 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 59.04 -1.33 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 56.22 -1.32 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 53.51 -1.33 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 230.81 +0.11 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 222.94 +0.10 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 215.24 +0.05 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 207.96 +0.02 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 200.73 +0.01 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 193.51 +0.01 56 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 186.42 -0.06 56 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 179.90 -0.09 56 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 173.41 -0.09 56 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 166.92 -0.09 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 160.42 -0.10 56 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 154.58 -0.18 56 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 148.87 -0.18 56 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 143.16 -0.19 56 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 137.45 -0.19 56 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 131.90 -0.25 56 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 127.00 -0.26 56 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 122.10 -0.26 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 117.20 -0.27 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 111.62 -0.34 55 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 104.48 -2.62 54 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 100.41 -2.56 54 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 96.51 -2.55 54 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 94.42 -1.30 55 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 88.49 -2.80 54 0 34 0
29JUN26 810.00 C 0.00 0.00 0.00 87.05 -1.65 56 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 83.23 -1.64 55 0 0 0
29JUN26 830.00 C 75.80 75.80 75.80 80.90 -0.77 56 3 3 0
29JUN26 840.00 C 0.00 0.00 0.00 77.01 -1.60 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 73.69 -1.97 56 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 70.41 -0.38 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 67.13 -0.38 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 66.04 +0.81 57 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 63.66 +1.47 57 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 59.19 -0.39 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 56.59 -0.40 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 54.00 -0.40 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 51.40 -0.40 56 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 49.21 -0.38 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 247.65 -0.25 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 240.74 -0.26 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 233.83 -0.26 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 227.44 -0.39 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 221.26 -0.40 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 215.09 -0.40 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 208.91 -0.41 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 202.75 -0.42 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 196.86 -0.53 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 191.47 -0.53 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 186.07 -0.54 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 180.68 -0.55 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 175.30 -0.55 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 169.91 -0.57 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 164.90 -0.65 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 160.30 -0.65 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 155.70 -0.66 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 151.10 -0.67 55 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 146.50 -0.68 55 0 1 0
29SEP26 750.00 C 0.00 0.00 0.00 141.90 -0.69 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 134.97 -2.63 54 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 132.63 -1.56 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 127.38 -2.58 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 123.76 -2.56 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 118.89 -3.47 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 116.88 -2.39 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 113.61 -2.36 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 110.44 -2.34 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 107.38 -2.32 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 104.44 -2.27 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 101.34 -0.79 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 98.24 -0.80 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 95.14 -3.69 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 92.04 -0.81 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 88.94 -0.82 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 86.13 -0.79 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 83.70 -0.79 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 81.26 -0.80 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 81.18 +1.55 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 265.29 -0.57 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 259.31 -0.58 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 253.33 -0.59 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 247.35 -0.60 55 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 241.37 -0.61 55 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 235.40 -0.61 55 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 229.67 -0.74 55 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 224.46 -0.74 55 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 219.24 -0.76 55 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 214.02 -0.77 55 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 208.81 -0.78 55 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 203.59 -0.79 55 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 198.38 -0.79 55 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 193.61 -0.89 55 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 189.17 -0.90 55 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 184.73 -0.91 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 180.29 -0.92 55 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 175.85 -0.93 55 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 171.41 -0.94 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 166.97 -0.95 55 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 162.59 -1.00 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 154.15 -2.32 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 150.72 -1.51 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 147.35 -2.25 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 144.02 -2.25 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 140.70 -2.26 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 138.96 +0.02 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 135.70 -0.70 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 131.29 -2.00 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 130.01 -0.43 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 127.05 -1.07 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 124.08 -1.08 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 121.11 -1.62 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 118.14 -1.10 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 115.18 -1.10 55 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 112.21 -1.12 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 109.24 -1.13 55 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 106.27 -1.14 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 103.65 -1.08 55 0 0 0
TOTAL CALL 388 3,436 +172
26FEB26 560.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.08 -0.11 48 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.15 -0.15 48 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.26 -0.23 48 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.42 -0.33 48 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.67 -0.43 48 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 1.02 -0.57 48 0 43 0
26FEB26 660.00 P 0.00 0.00 0.00 1.50 -0.79 48 0 44 0
26FEB26 670.00 P 0.00 0.00 0.00 2.21 -0.97 48 0 37 0
26FEB26 680.00 P 4.50 4.50 4.50 3.15 -1.14 48 10 16 +10
26FEB26 690.00 P 0.00 0.00 0.00 4.48 -1.43 49 0 35 0
26FEB26 700.00 P 6.75 7.14 6.75 5.97 -1.81 49 27 66 0
26FEB26 710.00 P 0.00 0.00 0.00 8.01 -1.83 49 0 20 0
26FEB26 720.00 P 11.63 11.63 10.70 10.45 -1.61 49 16 40 +11
26FEB26 730.00 P 16.18 16.18 13.15 13.30 -2.24 49 45 35 +21
26FEB26 740.00 P 18.31 18.96 16.70 16.66 -2.50 49 43 34 +17
26FEB26 750.00 P 24.11 24.11 22.99 20.66 -2.67 49 45 30 +2
26FEB26 760.00 P 29.15 29.15 26.99 25.26 -2.83 49 60 82 +58
26FEB26 770.00 P 32.20 32.20 32.20 30.24 -2.91 50 15 57 +15
26FEB26 780.00 P 37.91 42.51 37.88 35.95 -2.93 50 62 61 +41
26FEB26 790.00 P 0.00 0.00 0.00 42.16 -2.88 50 0 47 0
26FEB26 800.00 P 0.00 0.00 0.00 47.34 -2.73 48 0 65 0
26FEB26 810.00 P 0.00 0.00 0.00 54.38 -2.67 48 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 61.81 -2.45 48 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 69.52 -2.45 48 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 77.79 -2.18 48 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 86.25 -2.00 48 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 95.00 -1.88 48 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 104.03 -1.61 48 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 113.19 -1.55 48 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 122.60 -1.31 48 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 132.11 -1.21 48 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 141.74 -1.06 48 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 151.47 -0.95 48 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 161.26 -0.85 48 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 171.14 -0.76 48 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 181.05 -0.68 48 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 191.01 -0.61 48 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 201.00 -0.55 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 211.00 -0.51 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 221.00 -0.50 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 231.00 -0.50 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 2.89 -0.47 56 0 16 0
30MAR26 570.00 P 0.00 0.00 0.00 3.67 -0.47 56 0 2 0
30MAR26 580.00 P 5.62 5.62 5.62 4.44 -0.58 56 2 2 +2
30MAR26 590.00 P 0.00 0.00 0.00 5.49 -0.64 56 0 2 0
30MAR26 600.00 P 0.00 0.00 0.00 6.60 -0.65 56 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 7.91 -0.84 56 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 9.73 -0.52 56 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 11.32 -0.56 56 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 13.43 -0.48 56 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 15.30 -0.72 56 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 17.51 -1.02 56 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 20.05 -1.32 55 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 22.86 -0.97 56 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 25.75 -1.40 55 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 29.23 -1.65 55 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 33.07 -1.63 56 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 37.07 -1.81 56 0 16 0
30MAR26 730.00 P 0.00 0.00 0.00 41.43 -1.51 56 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 46.06 -1.55 56 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 50.92 -1.69 56 0 61 0
30MAR26 760.00 P 57.45 57.45 57.45 56.13 -1.70 57 2 2 +2
30MAR26 770.00 P 0.00 0.00 0.00 61.62 -1.74 57 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 66.86 -2.87 57 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 72.93 -2.70 57 0 15 0
30MAR26 800.00 P 85.29 85.29 85.29 79.16 -2.30 57 15 40 +1
30MAR26 810.00 P 0.00 0.00 0.00 85.70 -2.01 57 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 92.48 -2.40 58 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 96.73 -4.85 56 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 103.74 -1.82 56 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 110.94 -1.83 56 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 118.15 -1.83 56 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 125.59 -1.70 56 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 133.42 -1.71 56 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 141.26 -1.71 56 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 149.11 -1.72 56 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 157.41 -1.55 56 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 165.79 -1.56 56 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 174.18 -1.56 56 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 182.67 -1.49 56 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 191.50 -1.38 56 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 200.34 -1.38 56 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 209.19 -1.38 56 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 218.18 -1.26 56 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 227.37 -1.19 56 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 236.58 -1.18 56 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 245.80 -1.17 56 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 255.13 -1.07 56 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 264.59 -1.01 56 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 274.08 -1.00 56 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 283.57 -0.99 56 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 293.13 -0.94 56 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 302.81 -0.84 56 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 312.49 -0.84 56 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 322.20 -0.82 56 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 331.92 -0.80 56 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 8.56 -0.72 56 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 10.02 -0.86 56 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 11.61 -0.87 56 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 13.21 -0.91 56 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 15.17 -1.09 56 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 17.30 -1.10 56 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 19.43 -1.12 56 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 21.89 -1.33 56 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 24.64 -1.34 56 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 27.40 -1.35 56 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 30.30 -1.55 56 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 34.47 -0.29 57 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 37.22 -1.58 56 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 41.13 -1.00 57 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 44.63 -1.16 56 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 48.92 -1.17 56 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 53.42 -1.45 57 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 58.15 -1.61 57 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 63.11 -1.63 57 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 68.29 -1.66 57 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 73.69 -1.68 57 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 79.30 -1.70 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 85.56 -0.99 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 91.66 -0.97 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 97.83 -1.09 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 103.86 -2.08 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 110.62 -1.27 59 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 113.97 -4.75 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 120.55 -5.71 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 127.15 -2.04 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 134.23 -1.96 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 141.50 -1.97 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 148.79 -1.97 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 156.08 -1.98 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 163.50 -1.89 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 171.40 -1.84 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 179.30 -1.85 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 187.22 -1.85 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 195.15 -1.86 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 203.30 -1.67 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 211.73 -1.68 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 220.18 -1.68 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 228.63 -1.68 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 237.11 -1.68 56 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 245.74 -1.54 56 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 254.62 -1.48 56 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 263.51 -1.48 56 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 272.41 -1.48 56 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 281.33 -1.47 56 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 290.28 -1.45 56 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 299.51 -1.28 56 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 308.75 -1.27 56 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 318.00 -1.27 56 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 327.27 -1.26 56 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 336.55 -1.25 56 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 32.64 -1.18 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 35.97 -1.35 56 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 39.48 -1.36 56 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 42.99 -1.37 56 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 46.50 -1.40 56 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 50.61 -1.53 56 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 54.96 -0.31 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 58.85 -0.91 56 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 63.57 -0.86 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 68.44 -1.13 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 73.50 -1.15 56 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 78.76 -1.16 56 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 84.20 -1.17 57 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 89.61 -1.44 57 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 95.51 -1.32 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 102.17 0.00 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 107.51 -0.82 57 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 114.12 -0.45 57 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 121.32 +0.15 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 128.02 +1.65 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 134.88 +0.25 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 137.77 -3.81 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 144.36 -1.82 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 151.18 -1.75 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 158.46 -1.76 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 165.75 -1.76 56 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 21.74 -0.39 56 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 23.97 -0.39 56 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 26.43 -0.47 56 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 29.29 -0.47 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 32.15 -0.48 56 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 35.02 -0.47 56 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 38.07 -0.56 56 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 41.64 -0.57 56 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 45.21 -0.57 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 48.79 -0.57 56 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 52.38 -0.59 56 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 56.61 -0.66 56 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 60.95 -0.66 56 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 64.70 -0.60 55 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 67.55 -1.49 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 74.40 -0.33 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 78.50 -1.24 55 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 84.08 -0.84 55 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 89.45 -0.82 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 94.58 -0.82 56 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 100.72 -0.82 56 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 106.28 -0.69 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 112.67 -0.21 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 118.89 -0.77 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 125.26 -0.32 57 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 129.50 -3.04 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 135.95 -0.82 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 142.61 -0.82 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 149.27 -0.82 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 155.94 -0.83 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 162.62 -0.83 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 169.32 -0.83 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 176.60 -0.83 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 183.95 -0.83 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 191.30 -0.83 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 198.65 -0.83 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 206.01 -0.84 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 213.39 -0.84 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 221.18 -0.81 56 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 38.50 -0.73 55 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 41.49 -0.73 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 44.49 -0.74 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 48.02 -0.85 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 51.72 -0.86 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 55.42 -0.87 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 59.14 -0.87 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 62.86 -0.89 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 66.88 -0.99 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 71.35 -1.00 55 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 75.83 -1.00 55 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 80.31 -1.01 55 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 84.80 -1.02 55 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 89.00 -0.20 55 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 91.40 -1.48 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 98.59 -0.88 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 104.68 -0.12 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 110.17 -0.11 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 115.81 -0.09 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 121.59 -0.07 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 127.50 -0.05 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 133.51 -0.08 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 139.74 -0.01 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 146.06 +0.02 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 152.49 +0.04 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 156.32 -2.66 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 162.41 -1.22 55 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 168.62 -1.22 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 175.40 -1.23 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 182.20 -1.23 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 188.99 -1.24 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 195.80 -1.25 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 202.62 -1.25 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 209.45 -1.26 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 216.30 -1.26 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 223.47 -1.23 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 230.93 -1.24 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 238.40 -1.24 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 245.88 -1.24 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 52.87 -1.03 55 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 56.67 -1.04 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 60.48 -1.05 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 64.29 -1.06 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 68.11 -1.07 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 71.94 -1.08 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 76.07 -1.20 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 80.64 -1.21 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 85.22 -1.22 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 89.81 -1.23 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 94.41 -1.23 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 99.01 -1.25 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 103.64 -1.27 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 110.05 -0.61 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 114.94 -0.52 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 120.28 -2.10 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 126.27 +0.40 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 132.08 +0.40 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 137.93 +0.40 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 144.00 +0.60 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 149.96 +0.66 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 156.53 +0.55 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 162.35 -0.50 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 168.62 -0.72 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 175.14 -0.34 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 177.39 -4.63 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 183.58 -1.50 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 189.78 -1.51 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.02 -1.51 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 202.78 -1.51 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 209.66 -1.52 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 216.55 -1.52 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 223.45 -1.53 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 230.35 -1.54 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 237.27 -1.54 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 244.20 -1.55 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 251.15 -1.55 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 258.13 -1.55 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 265.45 -1.51 55 0 0 0
TOTAL PUT 342 3,120 +180
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$ 73.95
26FEB26 40.00 C 0.00 0.00 0.00 33.99 -0.86 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.99 -0.86 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 32.00 -0.85 97 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.00 -0.85 91 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 30.00 -0.85 84 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 29.00 -0.85 77 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.00 -0.85 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.00 -0.85 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.00 -0.86 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.00 -0.86 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.00 -0.86 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.51 -0.85 59 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 19.01 -1.45 43 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 16.51 -1.38 0 0 45 0
26FEB26 60.00 C 0.00 0.00 0.00 14.02 -1.30 39 0 151 0
26FEB26 62.50 C 0.00 0.00 0.00 11.55 -1.23 40 0 466 -1
26FEB26 65.00 C 8.90 8.90 8.90 9.13 -0.95 40 2 715 0
26FEB26 67.50 C 0.00 0.00 0.00 6.83 -0.82 39 0 893 0
26FEB26 70.00 C 4.80 4.80 4.63 4.74 -0.93 38 33 3,318 0
26FEB26 72.50 C 3.26 3.35 2.90 3.09 -0.66 39 275 1,444 +182
26FEB26 75.00 C 2.00 2.01 1.77 1.86 -0.60 39 659 2,148 -109
26FEB26 77.50 C 1.18 1.18 1.04 1.05 -0.46 40 218 1,267 0
26FEB26 80.00 C 0.66 0.69 0.62 0.52 -0.31 40 197 2,408 -47
26FEB26 82.50 C 0.39 0.39 0.37 0.24 -0.18 40 32 1,381 -28
26FEB26 85.00 C 0.19 0.19 0.19 0.10 -0.10 40 10 2,440 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 968 0
26FEB26 90.00 C 0.04 0.04 0.04 0.02 -0.02 42 25 393 -25
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 34.09 -0.86 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.10 -0.85 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.10 -0.85 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.10 -0.86 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 30.11 -0.85 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.12 -0.85 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.12 -1.49 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.13 -1.41 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.14 -0.72 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.15 -1.64 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.17 -1.60 48 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 21.72 -0.75 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.32 -1.46 48 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 16.59 -1.78 0 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 14.41 -1.64 38 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 12.64 -1.21 48 0 394 0
30MAR26 65.00 C 0.00 0.00 0.00 10.50 -1.30 45 0 4,702 0
30MAR26 67.50 C 0.00 0.00 0.00 8.62 -1.30 45 0 730 0
30MAR26 70.00 C 7.38 7.42 7.31 7.25 -0.71 47 120 1,886 +102
30MAR26 72.50 C 6.06 6.06 5.72 5.85 -0.64 47 398 5,623 +143
30MAR26 75.00 C 4.75 4.77 4.57 4.70 -0.58 48 90 1,567 +31
30MAR26 77.50 C 3.99 3.99 3.82 3.75 -0.51 48 28 989 0
30MAR26 80.00 C 3.15 3.15 2.93 2.95 -0.46 49 81 1,486 0
30MAR26 82.50 C 2.39 2.41 2.32 2.25 -0.40 48 171 2,181 -80
30MAR26 85.00 C 1.93 1.93 1.81 1.70 -0.33 48 223 1,234 -132
30MAR26 87.50 C 1.50 1.50 1.45 1.27 -0.27 48 37 287 -7
30MAR26 90.00 C 1.24 1.24 1.12 0.94 -0.22 48 66 3,768 -64
30MAR26 92.50 C 0.00 0.00 0.00 0.68 -0.18 48 0 394 0
30MAR26 95.00 C 0.00 0.00 0.00 0.49 -0.15 48 0 670 0
30MAR26 97.50 C 0.00 0.00 0.00 0.35 -0.12 48 0 536 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 -0.09 48 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.18 -0.06 48 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 28.12 -1.85 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.30 -1.70 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.25 -1.66 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.15 -1.85 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.31 -1.71 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.84 -1.75 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.32 -1.46 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.11 -0.45 55 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 15.58 -0.85 48 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 13.52 -1.14 46 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 11.38 -0.72 43 0 860 0
29APR26 67.50 C 0.00 0.00 0.00 10.03 -1.08 46 0 1,305 0
29APR26 70.00 C 8.68 8.76 8.37 8.56 -0.65 47 205 693 +147
29APR26 72.50 C 7.35 7.35 7.30 7.23 -0.61 47 72 639 0
29APR26 75.00 C 5.95 6.21 5.95 6.10 -0.55 47 216 524 +216
29APR26 77.50 C 0.00 0.00 0.00 5.13 -0.51 47 0 351 0
29APR26 80.00 C 4.20 4.20 4.20 4.30 -0.38 48 24 257 -24
29APR26 82.50 C 3.54 3.54 3.54 3.52 -0.42 48 29 255 0
29APR26 85.00 C 0.00 0.00 0.00 2.87 -0.37 48 0 275 0
29APR26 87.50 C 2.62 2.62 2.59 2.32 -0.32 47 60 96 +60
29APR26 90.00 C 2.19 2.19 2.19 1.86 -0.29 47 2 376 0
29APR26 92.50 C 0.00 0.00 0.00 1.49 -0.24 47 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 1.19 -0.20 47 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.94 - 47 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 27.36 -1.92 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.35 -0.56 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.44 -1.56 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.09 -1.32 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.12 -1.98 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.28 -1.09 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.80 -0.43 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.28 -1.45 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.38 -1.07 46 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 12.71 -1.37 47 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 11.43 -1.02 49 0 68 0
28MAY26 70.00 C 10.00 10.00 10.00 9.98 -0.64 49 9 123 0
28MAY26 72.50 C 0.00 0.00 0.00 8.71 -0.61 49 0 63 0
28MAY26 75.00 C 0.00 0.00 0.00 7.60 -0.55 49 0 501 0
28MAY26 77.50 C 6.53 6.53 6.53 6.63 -0.50 49 21 150 0
28MAY26 80.00 C 0.00 0.00 0.00 5.74 -0.49 49 0 180 0
28MAY26 82.50 C 0.00 0.00 0.00 4.97 -0.46 50 0 119 0
28MAY26 85.00 C 0.00 0.00 0.00 4.25 -0.41 50 0 159 0
28MAY26 87.50 C 3.92 3.92 3.92 3.62 -0.37 49 30 34 +30
28MAY26 90.00 C 0.00 0.00 0.00 3.07 -0.34 49 0 93 0
28MAY26 92.50 C 0.00 0.00 0.00 2.60 -0.30 49 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 2.19 -0.27 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.85 - 49 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 34.48 -0.85 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.52 -0.85 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.56 -1.18 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.61 -1.19 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.10 -0.75 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.15 -0.76 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.29 -0.69 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.61 -0.67 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.70 -0.43 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.75 -0.25 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.35 -1.06 50 0 312 0
29JUN26 52.50 C 0.00 0.00 0.00 22.71 -1.59 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.55 -1.25 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.80 -1.44 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.87 -0.97 45 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 15.26 -0.94 46 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 13.72 -1.32 47 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 12.03 -0.82 46 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 11.04 -0.67 48 0 962 0
29JUN26 72.50 C 9.99 9.99 9.99 9.81 -0.63 48 30 2,912 +30
29JUN26 75.00 C 0.00 0.00 0.00 8.70 -0.59 48 0 131 0
29JUN26 77.50 C 0.00 0.00 0.00 7.72 -0.53 49 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 6.84 -0.50 49 0 5,647 0
29JUN26 82.50 C 0.00 0.00 0.00 6.05 -0.48 49 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 5.29 -0.46 49 0 186 0
29JUN26 87.50 C 4.91 4.91 4.91 4.62 -0.42 49 10 370 0
29JUN26 90.00 C 4.33 4.33 4.33 4.02 -0.39 49 5 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.50 -0.35 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 3.03 -0.32 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.63 -0.29 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 2.27 -0.27 49 0 641 0
29JUN26 102.50 C 0.00 0.00 0.00 1.96 -0.24 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.69 -0.22 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.46 -0.19 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.26 -0.17 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 1.08 -0.15 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.93 -0.14 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.80 -0.12 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.68 -0.11 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.57 -0.11 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.49 -0.08 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.42 -0.07 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.36 -0.06 48 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.31 -0.05 48 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.22 -0.05 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 35.10 -0.84 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.19 -0.85 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.30 -0.84 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.42 -0.83 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.54 -0.84 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.68 -0.83 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.83 -0.83 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.99 -0.83 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.17 -0.82 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.36 -0.84 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.34 -0.85 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 24.55 -1.63 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 22.58 -1.18 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 20.79 -1.66 47 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.88 -1.85 45 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 17.95 -0.65 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 15.92 -1.15 46 0 851 0
29SEP26 67.50 C 15.20 15.20 15.20 14.62 -1.04 47 2 400 -2
29SEP26 70.00 C 0.00 0.00 0.00 13.83 -0.64 49 0 422 0
29SEP26 72.50 C 0.00 0.00 0.00 12.64 -0.63 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 11.57 -0.60 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 10.60 -0.56 49 0 590 0
29SEP26 80.00 C 9.78 9.78 9.78 9.71 -0.52 49 1 688 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.89 -0.50 49 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 8.14 -0.48 49 0 48 0
29SEP26 87.50 C 7.51 7.51 7.51 7.40 -0.47 49 10 165 +10
29SEP26 90.00 C 0.00 0.00 0.00 6.72 -0.45 49 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 6.10 -0.42 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.53 -0.40 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 5.02 -0.37 49 0 153 0
29SEP26 100.00 C 0.00 0.00 0.00 4.55 -0.35 49 0 798 0
29SEP26 102.50 C 0.00 0.00 0.00 4.12 -0.33 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 3.73 -0.31 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.38 -0.29 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.06 -0.27 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.77 -0.25 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.51 -0.23 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.27 -0.22 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 2.05 -0.20 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.86 -0.18 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.63 -0.17 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.47 -0.16 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 30.90 -0.81 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.12 -0.80 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.35 -0.80 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.60 -0.79 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.86 -0.79 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.07 -0.77 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.37 -0.75 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.75 -0.74 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.15 -0.86 48 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 19.64 -0.95 48 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 18.96 -0.16 51 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 16.77 -1.03 47 0 599 0
30DEC26 70.00 C 0.00 0.00 0.00 16.05 -0.65 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 14.93 -0.62 49 0 664 0
30DEC26 75.00 C 0.00 0.00 0.00 13.89 -0.58 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 12.92 -0.55 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 12.03 -0.52 49 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 11.19 -0.52 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.42 -0.57 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 9.71 -0.47 49 0 30 0
30DEC26 90.00 C 9.15 9.15 9.15 9.00 -0.47 49 1 73 +1
30DEC26 92.50 C 0.00 0.00 0.00 8.34 -0.45 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 7.72 -0.44 49 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 7.15 - 49 0 0 -
TOTAL CALL 3,392 100,502 +434
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 334 0
26FEB26 52.50 P 0.04 0.04 0.04 0.01 0.00 66 12 627 -12
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,280 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,252 0
26FEB26 62.50 P 0.11 0.11 0.07 0.03 -0.01 40 370 2,343 +60
26FEB26 65.00 P 0.17 0.17 0.15 0.11 -0.01 40 121 1,678 +23
26FEB26 67.50 P 0.35 0.35 0.32 0.33 +0.01 40 410 1,831 +41
26FEB26 70.00 P 0.78 0.87 0.68 0.76 +0.03 39 284 4,197 +260
26FEB26 72.50 P 1.69 1.69 1.52 1.56 +0.12 39 79 1,222 +30
26FEB26 75.00 P 2.93 3.06 2.75 2.84 +0.26 39 303 1,350 -51
26FEB26 77.50 P 4.48 4.50 4.48 4.59 +0.45 41 58 424 -1
26FEB26 80.00 P 0.00 0.00 0.00 6.62 +0.52 43 0 952 0
26FEB26 82.50 P 0.00 0.00 0.00 8.85 +0.69 45 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 11.33 +1.00 52 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 13.96 +1.22 65 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.53 +1.27 76 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 19.11 +1.41 87 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.05 +0.85 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.55 +0.85 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 26.75 +1.55 113 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.31 +1.61 122 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 60 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 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 49 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 49 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 48 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 0.00 48 0 520 0
30MAR26 55.00 P 0.00 0.00 0.00 0.18 0.00 48 0 451 0
30MAR26 57.50 P 0.49 0.49 0.49 0.35 +0.01 48 30 1,483 -30
30MAR26 60.00 P 0.75 0.75 0.75 0.60 +0.02 48 30 2,385 0
30MAR26 62.50 P 1.01 1.01 1.00 0.99 +0.04 48 40 3,888 +10
30MAR26 65.00 P 1.55 1.56 1.55 1.49 +0.05 48 22 6,370 +22
30MAR26 67.50 P 2.18 2.26 2.18 2.16 +0.09 47 31 2,115 +31
30MAR26 70.00 P 3.16 3.16 3.00 3.05 +0.16 47 197 2,482 +13
30MAR26 72.50 P 4.27 4.27 4.12 4.17 +0.23 47 78 5,646 0
30MAR26 75.00 P 5.40 5.40 5.40 5.51 +0.30 48 54 4,188 +54
30MAR26 77.50 P 7.23 7.23 6.97 7.01 +0.32 48 125 715 +43
30MAR26 80.00 P 0.00 0.00 0.00 8.93 +0.93 51 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 10.18 +0.09 44 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 12.25 +0.60 45 0 3,464 0
30MAR26 87.50 P 14.80 14.80 14.80 14.73 +0.54 50 1 494 0
30MAR26 90.00 P 0.00 0.00 0.00 17.16 +1.55 55 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 19.57 +1.00 58 0 525 0
30MAR26 95.00 P 22.00 22.00 22.00 21.57 +1.36 53 1 1,380 -1
30MAR26 97.50 P 0.00 0.00 0.00 23.93 +0.75 54 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 26.78 +1.25 65 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 29.31 +1.36 70 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 31.69 +1.35 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.10 +1.30 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.75 +1.55 80 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 38.58 +0.80 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.64 +1.44 83 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 43.55 +0.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.61 +1.07 88 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.55 +0.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 51.78 +1.58 98 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.23 +1.18 100 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.78 +1.58 104 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.55 +0.85 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.05 +0.85 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 63.55 +0.85 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 66.05 +0.85 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 68.55 +0.85 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 71.05 +0.85 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 73.55 +0.85 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 76.05 +0.85 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 78.55 +0.85 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 81.73 +1.53 126 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 83.55 +0.85 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 86.63 +1.43 127 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 88.55 +0.85 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 91.05 +0.85 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 93.55 +0.85 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 96.05 +0.85 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 98.55 +0.85 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 101.05 +0.85 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 103.55 +0.85 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 106.05 +0.85 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 108.55 +0.85 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 111.05 +0.85 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 113.55 +0.85 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 116.05 +0.85 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 118.55 +0.85 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 121.05 +0.85 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 124.15 +1.11 154 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 126.05 +0.85 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 0.00 47 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 0.00 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 0.00 47 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 0.00 47 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 184 0
29APR26 52.50 P 0.00 0.00 0.00 0.30 +0.01 47 0 142 0
29APR26 55.00 P 0.65 0.65 0.65 0.51 +0.02 47 2 276 +2
29APR26 57.50 P 0.00 0.00 0.00 0.82 +0.05 47 0 152 0
29APR26 60.00 P 0.00 0.00 0.00 1.24 +0.07 47 0 3,966 0
29APR26 62.50 P 0.00 0.00 0.00 1.73 +0.07 47 0 470 0
29APR26 65.00 P 2.41 2.41 2.41 2.36 +0.10 46 5 1,493 -5
29APR26 67.50 P 0.00 0.00 0.00 3.17 +0.14 46 0 1,019 0
29APR26 70.00 P 0.00 0.00 0.00 4.16 +0.20 46 0 713 0
29APR26 72.50 P 5.44 5.44 5.44 5.35 +0.27 46 24 423 -24
29APR26 75.00 P 0.00 0.00 0.00 6.71 +0.33 47 0 247 0
29APR26 77.50 P 8.34 8.34 8.34 8.24 +0.39 47 24 294 +24
29APR26 80.00 P 9.93 10.04 9.93 9.91 +0.40 48 48 141 0
29APR26 82.50 P 0.00 0.00 0.00 11.91 +0.67 49 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 13.66 +1.13 49 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 15.85 +0.55 51 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.99 +0.61 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.20 +0.66 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.92 +1.08 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.83 - 56 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.31 +0.01 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.39 +0.02 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.47 +0.02 49 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.72 +0.03 49 0 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.07 +0.05 49 0 185 0
28MAY26 57.50 P 0.00 0.00 0.00 1.52 +0.08 49 0 175 0
28MAY26 60.00 P 0.00 0.00 0.00 2.05 +0.07 49 0 225 0
28MAY26 62.50 P 0.00 0.00 0.00 2.67 +0.10 48 0 315 0
28MAY26 65.00 P 0.00 0.00 0.00 3.44 +0.14 48 0 202 0
28MAY26 67.50 P 0.00 0.00 0.00 4.36 +0.18 48 0 171 0
28MAY26 70.00 P 0.00 0.00 0.00 5.43 +0.22 48 10 52 0
28MAY26 72.50 P 0.00 0.00 0.00 6.66 +0.27 48 10 112 +10
28MAY26 75.00 P 0.00 0.00 0.00 8.04 +0.33 49 0 30 0
28MAY26 77.50 P 0.00 0.00 0.00 9.55 +0.39 49 0 30 0
28MAY26 80.00 P 11.32 11.32 11.32 11.25 +0.41 49 21 51 +21
28MAY26 82.50 P 0.00 0.00 0.00 13.18 +0.61 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.79 +0.21 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.74 +1.09 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.76 +0.29 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.12 +0.61 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.30 +1.50 55 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.54 - 56 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.11 0.00 49 0 45 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 0.00 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 0.00 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 +0.01 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.55 +0.02 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.64 +0.02 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 +0.02 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.10 +0.04 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.52 +0.04 49 0 1,101 0
29JUN26 57.50 P 0.00 0.00 0.00 2.08 +0.07 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 2.69 +0.09 48 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 3.40 +0.12 48 0 1,493 0
29JUN26 65.00 P 0.00 0.00 0.00 4.24 +0.16 48 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 5.21 +0.18 48 0 663 0
29JUN26 70.00 P 0.00 0.00 0.00 6.33 +0.23 48 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 7.57 +0.27 48 0 4,049 0
29JUN26 75.00 P 0.00 0.00 0.00 8.94 +0.31 48 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 10.45 +0.36 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 12.08 +0.39 48 0 3,006 0
29JUN26 82.50 P 13.73 13.73 13.73 13.73 +0.33 48 13 580 -13
29JUN26 85.00 P 0.00 0.00 0.00 15.88 +0.43 51 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 17.38 +0.17 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 19.78 +0.77 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 21.70 +0.73 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.82 +0.78 52 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 25.93 +0.75 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 28.17 +0.46 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 30.10 +0.17 51 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 32.79 +1.05 55 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 35.14 +1.72 56 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 37.33 +1.47 56 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.88 +1.10 59 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.23 +1.81 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.23 +1.45 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.61 +0.67 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 48.58 +0.85 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.78 +1.51 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.23 +1.18 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.78 +0.82 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.02 +1.32 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.05 +0.71 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.55 +0.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.05 +0.85 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.55 +0.85 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.05 +0.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 73.55 +0.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.05 +0.85 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.55 +0.85 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.73 +1.53 79 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.55 +0.85 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.63 +1.43 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.55 +0.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.05 +0.85 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.55 +0.85 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.05 +0.85 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.55 +0.85 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.05 +0.85 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.55 +0.85 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.05 +0.85 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.55 +0.85 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.05 +0.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.55 +0.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.05 +0.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 118.55 +0.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.05 +0.85 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.15 +1.11 97 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.05 +0.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 +0.02 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 +0.01 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 +0.01 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 +0.02 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.83 +0.03 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.98 +0.03 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.11 +0.03 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.26 +0.04 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.43 +0.04 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.61 +0.04 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.78 +0.04 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.35 +0.06 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 2.97 +0.08 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 3.64 +0.10 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 4.40 +0.12 48 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.26 +0.14 48 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 6.25 +0.17 48 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 7.34 +0.20 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 8.54 +0.23 48 0 1,335 0
29SEP26 72.50 P 0.00 0.00 0.00 9.85 +0.27 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 11.25 +0.30 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 12.75 +0.34 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 14.37 +0.36 49 0 3,027 0
29SEP26 82.50 P 0.00 0.00 0.00 16.08 +0.40 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 18.05 +0.63 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.97 +1.34 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.48 +0.87 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 23.35 +0.40 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.88 +0.54 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 27.95 +0.52 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 29.45 +1.01 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.17 +1.63 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 34.24 +1.19 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.89 +0.39 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.79 +1.63 55 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 40.00 +0.65 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.26 +0.66 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.53 +0.66 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.97 +0.20 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.21 +0.72 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.78 +0.34 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.23 +0.46 51 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.89 +0.05 49 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.08 +0.05 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.32 +0.06 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.56 +0.07 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.80 +0.07 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 3.48 +0.10 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.15 +0.07 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 4.92 +0.08 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 5.79 +0.10 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 6.75 +0.11 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 7.84 +0.15 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 9.00 +0.18 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.25 +0.24 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 11.58 +0.26 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 12.98 +0.27 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 14.50 +0.31 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.21 +0.32 49 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 17.88 +0.34 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.64 +0.87 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.61 +0.98 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.15 +0.30 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.84 +0.44 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.72 +0.44 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.62 - 48 0 0 -
TOTAL PUT 2,403 139,607 +507
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$ 9.00
26FEB26 6.50 C 0.00 0.00 0.00 2.50 -0.43 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.29 -0.40 92 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.02 -0.42 68 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.75 -0.43 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.50 -0.44 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.25 -0.44 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.03 -0.40 41 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.81 -0.38 41 0 3 0
26FEB26 8.50 C 0.60 0.60 0.51 0.57 -0.39 33 47 51 +37
26FEB26 8.75 C 0.56 0.56 0.36 0.39 -0.36 34 30 250 -10
26FEB26 9.00 C 0.43 0.48 0.21 0.24 -0.33 33 1,158 1,323 +698
26FEB26 9.25 C 0.37 0.38 0.11 0.14 -0.27 33 784 2,987 +540
26FEB26 9.50 C 0.22 0.25 0.06 0.08 -0.20 35 988 1,797 -120
26FEB26 9.75 C 0.13 0.13 0.04 0.04 -0.15 35 355 2,321 +114
26FEB26 10.00 C 0.08 0.08 0.02 0.02 -0.10 35 250 1,645 +164
26FEB26 10.50 C 0.03 0.03 0.02 0.01 -0.04 42 33 853 +31
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 817 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 435 0
26FEB26 12.00 C 0.01 0.01 0.01 0.01 0.00 70 35 464 +6
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.03 -0.42 79 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.78 -0.46 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.52 -0.41 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.27 -0.41 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.02 -0.47 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.85 -0.34 75 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.53 -0.40 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.29 -0.40 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.04 -0.41 39 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.79 -0.49 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.57 -0.40 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.29 -0.50 24 0 45 0
30MAR26 8.00 C 1.18 1.19 1.08 1.15 -0.35 38 107 177 +37
30MAR26 8.25 C 0.00 0.00 0.00 0.94 -0.37 36 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 -0.34 35 0 5,070 0
30MAR26 8.75 C 0.53 0.53 0.53 0.59 -0.31 34 2 104 +2
30MAR26 9.00 C 0.70 0.70 0.40 0.45 -0.28 34 17 3,409 +9
30MAR26 9.25 C 0.51 0.51 0.30 0.33 -0.25 33 153 604 -54
30MAR26 9.50 C 0.22 0.22 0.22 0.25 -0.21 34 5 1,739 +5
30MAR26 9.75 C 0.28 0.30 0.18 0.19 -0.17 34 48 3,464 -6
30MAR26 10.00 C 0.14 0.14 0.12 0.14 -0.14 35 49 2,952 +15
30MAR26 10.50 C 0.08 0.08 0.07 0.07 -0.09 35 24 1,625 +22
30MAR26 11.00 C 0.05 0.05 0.05 0.03 -0.06 35 26 1,164 +24
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 2,000 0
30MAR26 12.00 C 0.03 0.03 0.02 0.01 -0.01 38 12 2,973 +12
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.53 -0.47 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.32 -0.44 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.04 -0.51 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.79 -0.52 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.58 -0.47 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.39 -0.40 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.21 -0.40 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.02 -0.39 33 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.86 -0.35 34 0 364 0
29APR26 8.75 C 0.88 0.88 0.71 0.71 -0.28 33 39 1,120 0
29APR26 9.00 C 0.66 0.66 0.60 0.58 -0.26 33 10 948 0
29APR26 9.25 C 0.00 0.00 0.00 0.47 -0.24 33 0 742 0
29APR26 9.50 C 0.33 0.33 0.33 0.38 -0.22 34 65 652 +15
29APR26 9.75 C 0.43 0.44 0.43 0.30 -0.19 34 95 271 +95
29APR26 10.00 C 0.33 0.33 0.25 0.24 -0.16 34 5 92 0
29APR26 10.50 C 0.15 0.15 0.15 0.14 -0.13 34 16 329 +16
29APR26 11.00 C 0.09 0.10 0.09 0.08 -0.09 34 50 553 +50
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 210 0
29APR26 12.00 C 0.05 0.05 0.05 0.03 -0.03 36 5 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.38 -0.38 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.17 -0.43 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.95 -0.41 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.71 -0.37 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.49 -0.42 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.30 -0.41 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.10 -0.42 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.97 -0.36 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 -0.34 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.70 -0.27 34 0 90 0
28MAY26 9.25 C 0.73 0.73 0.73 0.59 -0.25 34 1 181 -1
28MAY26 9.50 C 0.00 0.00 0.00 0.49 -0.23 34 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.42 -0.20 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 -0.19 34 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.23 -0.15 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.11 35 0 150 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.08 34 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.06 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 2.62 -0.43 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.40 -0.40 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.18 -0.42 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.95 -0.41 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.74 -0.44 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.56 -0.38 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.37 -0.36 33 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 -0.35 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.33 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.93 -0.29 34 0 219 0
29JUN26 9.00 C 1.08 1.08 1.08 0.81 -0.27 34 1 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 -0.25 34 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.60 -0.23 34 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.53 -0.19 35 0 165 0
29JUN26 10.00 C 0.47 0.47 0.47 0.45 -0.18 35 1 1,400 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.16 35 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.12 35 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.09 35 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.06 35 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.71 -0.35 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 -0.38 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.36 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.06 -0.37 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.86 -0.37 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 -0.37 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.32 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 -0.33 36 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 -0.31 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.10 -0.30 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.00 -0.31 36 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.25 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 -0.23 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.23 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 -0.22 37 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.20 36 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.17 36 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.14 36 0 5,759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.11 36 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.10 36 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.08 36 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.76 -0.35 40 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.51 -0.40 36 0 0 0
30DEC26 7.00 C 2.42 2.42 2.32 2.35 -0.36 38 3 6 +3
30DEC26 7.25 C 0.00 0.00 0.00 2.17 -0.33 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 -0.33 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 -0.29 37 0 0 0
30DEC26 8.00 C 1.70 1.70 1.64 1.63 -0.34 35 260 260 +260
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.34 35 0 1 0
30DEC26 8.50 C 1.42 1.42 1.42 1.37 -0.32 36 8 38 +8
30DEC26 8.75 C 1.24 1.24 1.24 1.26 -0.29 36 20 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.18 -0.25 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 -0.24 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.23 37 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 0.91 -0.21 37 0 56 0
30DEC26 10.00 C 0.80 0.80 0.80 0.83 -0.20 37 1 27 +1
30DEC26 10.50 C 0.70 0.70 0.70 0.70 -0.18 37 1 2 -1
30DEC26 11.00 C 0.57 0.61 0.57 0.58 -0.17 37 3 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.17 37 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.14 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.13 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.11 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 -0.09 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.08 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.07 37 0 3 0
TOTAL CALL 4,707 103,788 +1,973
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 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 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 492 0
26FEB26 8.00 P 0.01 0.02 0.01 0.01 0.00 35 45 554 -25
26FEB26 8.25 P 0.03 0.07 0.03 0.03 +0.01 35 69 807 +22
26FEB26 8.50 P 0.09 0.13 0.07 0.07 +0.03 35 705 1,220 +521
26FEB26 8.75 P 0.11 0.20 0.08 0.14 +0.06 35 829 1,364 -387
26FEB26 9.00 P 0.19 0.35 0.15 0.23 +0.09 33 1,071 1,663 -316
26FEB26 9.25 P 0.30 0.51 0.29 0.40 +0.16 36 627 1,982 +297
26FEB26 9.50 P 0.66 0.66 0.66 0.59 +0.23 38 2 2,068 -2
26FEB26 9.75 P 0.00 0.00 0.00 0.80 +0.29 39 0 2,036 0
26FEB26 10.00 P 0.85 1.01 0.85 1.03 +0.33 41 40 830 0
26FEB26 10.50 P 1.46 1.46 1.46 1.51 +0.37 46 20 669 -20
26FEB26 11.00 P 0.00 0.00 0.00 2.01 +0.39 57 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.51 +0.41 67 0 0 -15
26FEB26 12.00 P 0.00 0.00 0.00 3.02 +0.42 83 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.50 +0.41 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.02 +0.42 102 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.50 +0.40 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.02 +0.42 118 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.50 +0.41 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.03 +0.44 140 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.53 +0.44 147 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.03 +0.44 154 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 281 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 248 0
30MAR26 7.75 P 0.09 0.09 0.09 0.06 +0.03 36 4 304 +4
30MAR26 8.00 P 0.10 0.13 0.10 0.09 +0.03 34 532 2,263 -70
30MAR26 8.25 P 0.12 0.17 0.12 0.15 +0.06 35 435 1,566 +8
30MAR26 8.50 P 0.18 0.28 0.17 0.22 +0.08 35 389 7,636 -123
30MAR26 8.75 P 0.32 0.37 0.31 0.31 +0.11 34 379 1,642 +379
30MAR26 9.00 P 0.35 0.50 0.32 0.43 +0.14 34 93 8,899 +19
30MAR26 9.25 P 0.47 0.62 0.47 0.57 +0.18 34 19 425 -5
30MAR26 9.50 P 0.76 0.76 0.72 0.73 +0.21 34 2 1,291 0
30MAR26 9.75 P 0.00 0.00 0.00 0.92 +0.25 35 0 3,467 0
30MAR26 10.00 P 0.00 0.00 0.00 1.13 +0.29 37 0 1,850 0
30MAR26 10.50 P 0.00 0.00 0.00 1.56 +0.33 37 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 +0.39 42 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.52 +0.39 44 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.04 +0.42 54 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.50 +0.39 0 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.02 +0.42 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.50 +0.40 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.05 +0.45 79 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.50 +0.40 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.03 +0.43 82 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.56 +0.46 95 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.03 +0.43 90 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.50 +0.40 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.00 +0.40 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 229 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 35 0
29APR26 7.50 P 0.10 0.10 0.10 0.07 +0.02 34 5 156 +5
29APR26 7.75 P 0.00 0.00 0.00 0.11 +0.03 34 0 364 0
29APR26 8.00 P 0.20 0.20 0.20 0.16 +0.05 34 20 420 +20
29APR26 8.25 P 0.27 0.27 0.25 0.23 +0.07 34 2 432 0
29APR26 8.50 P 0.26 0.32 0.26 0.31 +0.09 33 87 1,218 +42
29APR26 8.75 P 0.33 0.45 0.33 0.42 +0.12 34 74 696 +74
29APR26 9.00 P 0.49 0.49 0.49 0.53 +0.14 33 4 561 +4
29APR26 9.25 P 0.48 0.48 0.48 0.67 +0.17 33 1 652 0
29APR26 9.50 P 0.00 0.00 0.00 0.84 +0.21 34 0 572 0
29APR26 9.75 P 0.00 0.00 0.00 0.97 +0.20 32 0 92 0
29APR26 10.00 P 0.00 0.00 0.00 1.22 +0.29 36 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.62 +0.32 36 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 2.08 +0.35 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.52 +0.38 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.04 +0.42 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.55 +0.44 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.02 +0.42 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.50 +0.39 0 0 0 0
28MAY26 6.75 P 0.05 0.05 0.05 0.04 +0.01 35 3 63 +3
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 +0.03 35 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 +0.04 35 0 21 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 +0.04 34 0 53 0
28MAY26 8.00 P 0.20 0.28 0.20 0.24 +0.07 35 7 117 +7
28MAY26 8.25 P 0.00 0.00 0.00 0.31 +0.08 34 0 104 0
28MAY26 8.50 P 0.00 0.00 0.00 0.41 +0.10 34 0 232 0
28MAY26 8.75 P 0.50 0.51 0.50 0.51 +0.12 34 6 266 +6
28MAY26 9.00 P 0.00 0.00 0.00 0.63 +0.15 34 0 16 0
28MAY26 9.25 P 0.00 0.00 0.00 0.77 +0.17 34 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.92 +0.19 34 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 1.06 +0.18 33 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 1.23 +0.19 32 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.63 +0.25 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.08 +0.34 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.59 +0.42 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.04 +0.42 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.55 +0.44 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.02 +0.42 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.50 - 0 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.03 35 0 319 0
29JUN26 7.50 P 0.18 0.18 0.18 0.18 +0.05 35 5 319 +5
29JUN26 7.75 P 0.27 0.27 0.27 0.24 +0.06 35 20 2,824 +20
29JUN26 8.00 P 0.31 0.31 0.31 0.31 +0.07 35 5 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.08 34 0 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 +0.10 34 0 1,161 0
29JUN26 8.75 P 0.53 0.53 0.53 0.60 +0.14 34 30 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.73 +0.15 35 0 5,270 0
29JUN26 9.25 P 0.00 0.00 0.00 0.86 +0.17 34 0 454 0
29JUN26 9.50 P 0.00 0.00 0.00 1.01 +0.19 34 0 483 0
29JUN26 9.75 P 1.21 1.21 1.21 1.21 +0.23 36 1 223 -1
29JUN26 10.00 P 0.00 0.00 0.00 1.35 +0.21 35 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 +0.29 37 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 +0.30 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.63 +0.40 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.08 +0.35 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.57 +0.38 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.04 +0.38 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.39 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 +0.42 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.52 +0.40 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.03 +0.43 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.56 +0.45 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.03 +0.43 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.53 +0.43 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.00 +0.40 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.04 36 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.05 36 0 68 0
29SEP26 7.50 P 0.42 0.42 0.42 0.40 +0.07 35 5 377 -5
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.08 35 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.10 35 0 818 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.12 35 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 +0.13 35 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.15 35 0 591 0
29SEP26 9.00 P 1.11 1.11 1.11 1.08 +0.16 35 30 273 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.23 +0.17 35 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.39 +0.19 35 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 +0.20 35 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 +0.26 37 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.27 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.55 +0.29 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.96 +0.29 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.40 +0.31 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.80 +0.29 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 +0.36 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.69 +0.27 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.18 +0.30 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.65 +0.31 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 +0.33 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.61 +0.33 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.09 +0.34 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.60 +0.34 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.05 +0.31 0 0 0 0
30DEC26 6.50 P 0.29 0.29 0.29 0.27 +0.05 37 10 180 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.05 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 +0.07 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.07 36 0 156 0
30DEC26 7.50 P 0.58 0.58 0.55 0.55 +0.07 36 7 3,275 -3
30DEC26 7.75 P 0.65 0.65 0.65 0.65 +0.08 36 1 37 +1
30DEC26 8.00 P 0.70 0.78 0.70 0.76 +0.11 36 13 177 +12
30DEC26 8.25 P 0.00 0.00 0.00 0.87 +0.11 36 0 2 0
30DEC26 8.50 P 1.03 1.03 1.03 1.00 +0.13 36 50 120 +50
30DEC26 8.75 P 0.00 0.00 0.00 1.13 +0.14 36 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 +0.16 36 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.17 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.19 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.20 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 +0.25 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 +0.26 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.66 +0.22 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 +0.24 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 +0.25 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 +0.27 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 +0.27 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.80 +0.27 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.29 +0.31 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.77 +0.34 39 0 0 0
TOTAL PUT 5,647 107,047 +567
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 21.68
26FEB26 12.00 C 0.00 0.00 0.00 9.69 -0.36 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.19 -0.36 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.69 -0.37 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.19 -0.37 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.70 -0.36 87 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.20 -0.36 79 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.70 -0.36 72 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.20 -0.36 65 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.70 -0.36 58 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.20 -0.36 52 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.70 -0.36 45 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.20 -0.36 38 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.81 -0.25 70 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.18 -0.39 0 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.69 -0.38 0 0 246 0
26FEB26 19.50 C 2.10 2.10 2.10 2.22 -0.37 30 1 307 0
26FEB26 20.00 C 1.60 1.75 1.60 1.76 -0.35 31 45 559 0
26FEB26 21.00 C 1.04 1.08 0.86 0.99 -0.29 34 267 1,118 -31
26FEB26 22.00 C 0.53 0.53 0.39 0.46 -0.20 34 94 1,084 -20
26FEB26 23.00 C 0.20 0.20 0.16 0.18 -0.12 35 94 2,587 +54
26FEB26 24.00 C 0.09 0.09 0.09 0.06 -0.05 36 15 1,113 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 541 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.96 -0.37 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.72 -0.36 81 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.22 -0.36 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.72 -0.36 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.22 -0.36 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.72 -0.36 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.38 -0.24 101 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.73 -0.36 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.40 -0.19 91 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.90 -0.19 85 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.42 -0.17 81 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.76 -0.34 51 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.23 -0.41 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.75 -0.31 39 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.27 -0.30 41 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.86 -0.24 49 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.33 -0.24 41 0 370 0
30MAR26 18.00 C 4.26 4.26 4.26 4.00 -0.09 50 15 4,024 -13
30MAR26 18.50 C 0.00 0.00 0.00 3.44 -0.26 41 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 3.02 -0.33 40 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.63 -0.26 40 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.26 -0.30 40 0 579 0
30MAR26 21.00 C 0.00 0.00 0.00 1.63 -0.26 40 0 2,056 0
30MAR26 22.00 C 1.17 1.17 1.15 1.16 -0.20 41 27 4,426 +16
30MAR26 23.00 C 0.75 0.75 0.75 0.80 -0.16 42 8 558 0
30MAR26 24.00 C 0.58 0.58 0.55 0.53 -0.12 42 8 1,132 0
30MAR26 25.00 C 0.35 0.40 0.35 0.33 -0.09 42 83 2,057 +39
30MAR26 26.00 C 0.27 0.27 0.26 0.20 -0.06 41 52 662 +47
30MAR26 27.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 498 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 44 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.90 -0.23 63 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.42 -0.22 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.80 -0.35 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.25 -0.39 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.84 -0.23 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.38 -0.52 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.92 -0.27 40 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.46 -0.30 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.06 -0.47 40 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.65 -0.46 39 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.26 -0.45 39 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.90 -0.43 39 0 62 0
29APR26 20.00 C 2.57 2.57 2.44 2.57 -0.29 39 26 208 +26
29APR26 21.00 C 1.93 1.98 1.93 1.98 -0.26 39 18 334 -3
29APR26 22.00 C 1.55 1.55 1.55 1.51 -0.22 40 5 658 +4
29APR26 23.00 C 1.10 1.10 1.10 1.16 -0.14 41 5 260 0
29APR26 24.00 C 0.84 0.84 0.84 0.85 -0.14 41 3 157 0
29APR26 25.00 C 0.00 0.00 0.00 0.60 -0.12 41 0 40 0
29APR26 26.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 46 0
29APR26 27.00 C 0.00 0.00 0.00 0.29 -0.07 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.80 -0.42 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.25 -0.43 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.94 -0.20 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.49 -0.41 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.15 -0.37 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.56 -0.31 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.12 -0.41 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.82 -0.48 38 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.39 -0.53 36 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.06 -0.36 37 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.82 -0.28 39 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.25 -0.26 39 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.78 -0.23 39 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 1.41 -0.19 40 0 901 0
28MAY26 24.00 C 0.00 0.00 0.00 1.09 -0.17 40 0 21 0
28MAY26 25.00 C 0.00 0.00 0.00 0.82 -0.15 40 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.61 -0.13 40 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.45 -0.10 40 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.28 -0.36 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.79 -0.36 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.29 -0.36 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.80 -0.36 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.38 -0.29 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.82 -0.36 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.40 -0.29 48 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.90 -0.34 44 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.42 -0.36 43 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.96 -0.33 42 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.51 -0.31 42 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.94 -0.56 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.63 -0.29 41 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.20 -0.32 40 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.64 -0.44 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.45 -0.21 41 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.14 -0.16 43 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.65 -0.28 39 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.32 -0.28 39 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 -0.31 39 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.42 -0.28 38 0 1,049 0
29JUN26 22.00 C 0.00 0.00 0.00 2.02 -0.21 39 0 916 0
29JUN26 23.00 C 0.00 0.00 0.00 1.65 -0.19 40 0 382 0
29JUN26 24.00 C 0.00 0.00 0.00 1.32 -0.18 40 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 1.03 -0.16 40 0 405 0
29JUN26 26.00 C 0.00 0.00 0.00 0.80 -0.14 40 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.63 -0.11 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.09 40 0 367 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 -0.08 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.84 -0.34 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.38 -0.34 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.90 -0.35 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.44 -0.35 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.98 -0.36 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.52 -0.35 39 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 7.13 -0.34 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.67 -0.31 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.26 -0.33 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.88 -0.31 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.51 -0.27 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.14 -0.34 39 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.94 -0.11 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.42 -0.30 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.18 -0.25 40 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 -0.24 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.59 -0.25 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.11 -0.22 40 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.66 -0.21 40 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 -0.21 40 0 168 0
29SEP26 24.00 C 0.00 0.00 0.00 1.95 -0.18 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 -0.15 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.45 -0.14 41 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.25 -0.13 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 -0.13 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.89 -0.11 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.74 -0.10 41 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 -0.08 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.47 -0.36 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.04 -0.35 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.61 -0.35 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.19 -0.35 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.79 -0.34 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.40 -0.33 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.02 -0.33 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.50 -0.28 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.13 -0.33 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.78 -0.30 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.62 -0.31 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.15 -0.30 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.85 -0.29 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.72 -0.14 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.31 -0.28 38 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.05 -0.27 38 0 61 0
30DEC26 21.00 C 3.50 3.50 3.50 3.58 -0.26 39 1 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.16 -0.23 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 2.77 -0.23 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.20 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.16 -0.17 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.94 -0.13 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 -0.14 41 0 17 0
30DEC26 28.00 C 1.52 1.52 1.52 1.51 -0.14 41 10 61 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.30 -0.16 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 -0.13 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.13 40 0 0 0
TOTAL CALL 777 58,295 +129
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 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 68 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,388 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 37 0 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 822 0
26FEB26 20.00 P 0.10 0.10 0.10 0.09 +0.02 36 15 626 +15
26FEB26 21.00 P 0.38 0.38 0.28 0.31 +0.07 35 40 231 +30
26FEB26 22.00 P 0.74 0.78 0.74 0.78 +0.16 36 42 242 +42
26FEB26 23.00 P 1.52 1.59 1.48 1.52 +0.26 39 45 375 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.43 +0.33 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.37 +0.31 48 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.32 +0.25 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.32 +0.36 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.32 +0.31 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.32 +0.36 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.32 +0.36 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.32 +0.36 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 595 0
30MAR26 15.00 P 0.05 0.05 0.05 0.01 0.00 45 3 382 +3
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 1,658 0
30MAR26 17.50 P 0.13 0.13 0.11 0.09 +0.01 41 22 831 +15
30MAR26 18.00 P 0.13 0.13 0.13 0.14 +0.02 41 6 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 181 0
30MAR26 19.00 P 0.30 0.32 0.30 0.30 +0.05 41 98 432 0
30MAR26 19.50 P 0.40 0.40 0.40 0.41 +0.06 41 16 832 0
30MAR26 20.00 P 0.00 0.00 0.00 0.55 +0.08 41 0 415 0
30MAR26 21.00 P 0.90 0.99 0.90 0.90 +0.10 41 65 191 +35
30MAR26 22.00 P 1.41 1.49 1.41 1.43 +0.17 42 18 263 +18
30MAR26 23.00 P 2.04 2.12 2.02 2.08 +0.22 43 125 232 +125
30MAR26 24.00 P 0.00 0.00 0.00 2.84 +0.27 44 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 3.67 +0.28 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.55 +0.28 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.54 +0.34 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.51 +0.39 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.32 +0.24 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.34 +0.33 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.32 +0.27 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.07 0.00 41 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.40 +0.05 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.50 +0.05 40 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.63 +0.06 40 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.80 +0.08 40 0 144 0
29APR26 21.00 P 1.20 1.20 1.19 1.20 +0.11 40 200 252 +200
29APR26 22.00 P 0.00 0.00 0.00 1.75 +0.17 41 0 60 0
29APR26 23.00 P 2.31 2.35 2.31 2.38 +0.21 42 30 45 +30
29APR26 24.00 P 0.00 0.00 0.00 3.07 +0.21 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.90 +0.25 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.58 +0.31 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.66 +0.30 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.56 +0.28 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.48 +0.24 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.42 +0.32 49 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.34 +0.24 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
28MAY26 17.50 P 0.33 0.33 0.33 0.33 +0.03 40 3 3 +3
28MAY26 18.00 P 0.42 0.42 0.42 0.43 +0.04 40 6 6 +6
28MAY26 18.50 P 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.67 +0.05 39 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.83 +0.07 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.01 +0.09 40 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.45 +0.14 40 0 9 0
28MAY26 22.00 P 0.00 0.00 0.00 1.95 +0.14 40 0 67 0
28MAY26 23.00 P 0.00 0.00 0.00 2.57 +0.18 40 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.31 +0.25 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.08 +0.39 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.90 +0.26 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.77 +0.27 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.69 +0.31 47 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.64 +0.35 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.62 +0.47 52 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.62 +0.52 56 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 0.00 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.49 +0.05 39 0 1,002 0
29JUN26 18.00 P 0.00 0.00 0.00 0.61 +0.06 39 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.73 +0.04 39 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.89 +0.06 39 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.06 +0.07 39 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.26 +0.09 39 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.72 +0.12 39 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 2.26 +0.13 39 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.89 +0.18 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.59 +0.21 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.38 +0.23 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.15 +0.22 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.99 +0.23 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.84 +0.25 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.64 +0.18 41 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.63 +0.25 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.62 +0.35 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 29 0
29SEP26 13.00 P 0.21 0.21 0.21 0.13 +0.01 41 8 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.02 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.02 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.03 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.67 +0.03 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 +0.05 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 +0.05 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 +0.07 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.30 +0.07 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 +0.08 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.71 +0.09 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.92 +0.09 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.43 +0.12 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.99 +0.14 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.60 +0.16 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.27 +0.17 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.99 +0.21 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.74 +0.21 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.54 +0.23 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.36 +0.24 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.19 +0.22 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.98 +0.15 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.02 +0.29 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.03 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.03 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 +0.03 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.04 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.04 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 +0.05 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 +0.05 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.63 +0.06 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.85 +0.08 41 0 80 0
30DEC26 19.50 P 0.00 0.00 0.00 2.07 +0.08 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 +0.09 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.10 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 +0.12 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.99 +0.13 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 +0.16 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.35 +0.16 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.10 +0.19 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.86 +0.19 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.68 +0.22 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.51 +0.23 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.37 +0.25 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.02 +0.29 41 0 0 0
TOTAL PUT 742 54,849 +537
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$ 36.76
26FEB26 25.00 C 0.00 0.00 0.00 12.14 +0.21 146 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.79 -0.13 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.79 -0.14 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.79 -0.12 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.79 -0.13 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.00 +0.07 77 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.79 -0.12 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 4.94 +0.02 52 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 3.91 -0.03 41 0 310 0
26FEB26 34.00 C 0.00 0.00 0.00 2.83 -0.13 24 0 188 0
26FEB26 35.00 C 1.86 1.89 1.74 1.88 -0.11 21 36 538 -3
26FEB26 36.00 C 0.93 1.02 0.93 1.01 -0.12 18 50 960 -10
26FEB26 37.00 C 0.53 0.53 0.37 0.42 -0.11 17 103 963 +3
26FEB26 38.00 C 0.18 0.18 0.12 0.13 -0.05 18 65 1,737 +8
26FEB26 39.00 C 0.04 0.04 0.04 0.03 -0.02 18 130 669 +100
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 374 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.81 -0.44 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.14 +0.21 77 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.92 -0.06 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.93 -0.06 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.13 -0.12 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.83 -0.17 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.00 -0.01 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.05 +0.01 36 0 0 0
30MAR26 32.00 C 5.20 5.20 5.20 5.04 0.00 30 3 12 0
30MAR26 33.00 C 0.00 0.00 0.00 3.91 -0.26 17 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 3.08 -0.08 21 0 87 0
30MAR26 35.00 C 2.21 2.23 2.21 2.17 -0.14 18 30 93 -1
30MAR26 36.00 C 1.54 1.54 1.50 1.47 -0.12 18 32 490 +2
30MAR26 37.00 C 0.92 0.92 0.92 0.94 -0.10 19 1 353 0
30MAR26 38.00 C 0.58 0.63 0.57 0.56 -0.08 19 47 1,321 +7
30MAR26 39.00 C 0.36 0.38 0.33 0.30 -0.06 19 49 892 +22
30MAR26 40.00 C 0.20 0.21 0.18 0.15 -0.04 19 90 2,754 +45
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 208 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 12.14 -0.25 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.10 -0.27 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.93 -0.41 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.13 -0.12 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.92 -0.20 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.06 -0.06 29 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.05 -0.04 25 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.04 -0.16 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 4.21 -0.13 22 0 0 0
29APR26 34.00 C 3.17 3.17 3.17 3.33 -0.05 21 3 108 0
29APR26 35.00 C 2.48 2.50 2.48 2.45 -0.15 18 45 95 +15
29APR26 36.00 C 0.00 0.00 0.00 1.79 -0.13 18 0 146 0
29APR26 37.00 C 0.00 0.00 0.00 1.27 -0.10 19 0 37 0
29APR26 38.00 C 0.86 0.93 0.85 0.87 -0.08 19 211 342 +166
29APR26 39.00 C 0.62 0.62 0.59 0.56 -0.06 19 15 129 +8
29APR26 40.00 C 0.39 0.39 0.39 0.34 -0.05 19 15 117 +15
29APR26 41.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 51 0
29APR26 42.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 27 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 13 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 - 19 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 11.10 -0.33 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.12 -0.29 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.13 -0.12 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.24 -0.13 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.06 -0.17 21 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.26 -0.03 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.30 -0.14 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.40 -0.13 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.56 -0.04 21 0 20 0
28MAY26 35.00 C 2.76 2.76 2.76 2.73 -0.15 19 20 33 +15
28MAY26 36.00 C 0.00 0.00 0.00 2.09 -0.14 19 0 16 0
28MAY26 37.00 C 1.62 1.63 1.62 1.57 -0.13 19 43 121 +40
28MAY26 38.00 C 1.16 1.16 1.12 1.15 -0.11 19 26 32 -4
28MAY26 39.00 C 0.00 0.00 0.00 0.81 -0.09 19 0 55 0
28MAY26 40.00 C 0.62 0.63 0.62 0.55 -0.08 19 10 51 +10
28MAY26 41.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 34 0
28MAY26 42.00 C 0.32 0.32 0.32 0.23 -0.05 19 3 10 +3
28MAY26 43.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 1 0
28MAY26 44.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 12.33 -0.06 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.27 -0.16 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.32 -0.09 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.18 -0.07 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.24 -0.13 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.22 -0.05 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.33 -0.02 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.39 -0.05 24 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.40 -0.13 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.66 -0.09 21 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.80 -0.23 18 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 2.25 -0.13 20 0 491 0
29JUN26 37.00 C 0.00 0.00 0.00 1.75 -0.13 20 0 570 0
29JUN26 38.00 C 1.38 1.39 1.30 1.31 -0.11 20 675 2,359 -646
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.10 20 0 555 0
29JUN26 40.00 C 0.84 0.84 0.76 0.67 -0.08 20 143 173 +35
29JUN26 41.00 C 0.61 0.61 0.61 0.47 -0.06 20 15 358 +15
29JUN26 42.00 C 0.45 0.45 0.45 0.32 -0.05 20 4 217 0
29JUN26 43.00 C 0.38 0.38 0.34 0.21 -0.04 20 135 284 +117
29JUN26 44.00 C 0.26 0.27 0.26 0.14 -0.02 20 90 205 +37
29JUN26 45.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 72 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 26 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 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 12.33 -0.06 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.27 -0.16 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.32 -0.09 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.19 -0.06 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.31 -0.06 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.33 -0.13 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.33 -0.02 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.47 0.00 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.63 -0.14 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.72 -0.28 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 3.06 -0.14 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.52 -0.09 19 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.03 -0.13 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.61 -0.12 20 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.25 -0.12 19 0 16 0
29SEP26 40.00 C 1.08 1.08 1.08 0.96 -0.11 19 1 33 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.74 -0.09 19 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.56 -0.07 19 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.41 -0.07 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.05 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 12.33 -0.06 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 11.35 -0.08 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.32 -0.09 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 -0.14 25 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.31 -0.06 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.33 -0.13 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.33 -0.19 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.47 -0.24 19 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 -0.17 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 4.12 -0.11 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.55 -0.11 20 0 67 0
30DEC26 36.00 C 0.00 0.00 0.00 3.04 -0.11 21 0 376 0
30DEC26 37.00 C 0.00 0.00 0.00 2.58 -0.11 21 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.20 -0.09 21 0 65 0
30DEC26 39.00 C 1.53 1.53 1.53 1.86 -0.08 21 1 81 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.55 -0.09 21 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 1.31 -0.07 21 0 9 0
30DEC26 42.00 C 0.00 0.00 0.00 1.08 -0.06 21 0 42 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 -0.06 21 0 84 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.05 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 -0.05 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 13 0
TOTAL CALL 2,091 26,486 +1
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 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 38 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.04 0.04 0.04 0.01 0.00 19 8 1,385 0
26FEB26 35.00 P 0.06 0.07 0.06 0.05 0.00 18 33 3,290 0
26FEB26 36.00 P 0.24 0.24 0.20 0.21 0.00 18 104 764 +16
26FEB26 37.00 P 0.65 0.70 0.63 0.63 +0.05 18 56 743 +25
26FEB26 38.00 P 1.41 1.43 1.41 1.37 +0.07 19 10 180 +10
26FEB26 39.00 P 0.00 0.00 0.00 2.25 +0.07 18 0 60 0
26FEB26 40.00 P 0.00 0.00 0.00 3.24 +0.10 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 4.24 +0.11 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.43 +0.16 61 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.24 +0.11 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.31 +0.18 61 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.24 +0.11 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.24 +0.11 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.24 +0.12 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.28 +0.15 76 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.31 +0.19 86 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 15.81 +0.18 97 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 0.00 0.00 0.00 0.01 0.00 44 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
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 0.00 21 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 807 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 899 0
30MAR26 34.00 P 0.16 0.16 0.16 0.14 0.00 19 10 409 0
30MAR26 35.00 P 0.33 0.34 0.30 0.31 0.00 19 70 913 +69
30MAR26 36.00 P 0.64 0.65 0.61 0.62 +0.04 19 56 569 -28
30MAR26 37.00 P 1.07 1.09 1.03 1.06 +0.03 19 55 299 -5
30MAR26 38.00 P 1.70 1.70 1.70 1.66 +0.03 18 9 226 +9
30MAR26 39.00 P 0.00 0.00 0.00 2.40 0.00 18 0 277 0
30MAR26 40.00 P 3.35 3.35 3.35 3.33 +0.08 20 1 2 +1
30MAR26 41.00 P 0.00 0.00 0.00 4.29 +0.15 22 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.27 0.00 24 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.43 +0.16 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.29 +0.16 32 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.31 +0.18 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.24 +0.11 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.29 +0.16 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.24 +0.12 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.28 +0.15 46 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.31 +0.18 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.81 +0.18 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.30 +0.16 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.80 +0.17 68 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.28 +0.15 71 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 0.00 19 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 0.00 19 0 171 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 213 0
29APR26 33.00 P 0.17 0.17 0.17 0.14 0.00 19 6 329 -6
29APR26 34.00 P 0.28 0.28 0.28 0.28 0.00 19 5 166 +5
29APR26 35.00 P 0.49 0.49 0.47 0.51 +0.02 19 27 438 +15
29APR26 36.00 P 0.85 0.85 0.83 0.83 +0.02 18 18 132 +18
29APR26 37.00 P 0.00 0.00 0.00 1.30 +0.03 18 0 40 0
29APR26 38.00 P 0.00 0.00 0.00 1.91 +0.07 19 0 150 0
29APR26 39.00 P 0.00 0.00 0.00 2.61 +0.05 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.51 +0.13 21 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 4.30 +0.10 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.30 +0.03 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.43 +0.16 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.29 +0.15 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.31 +0.17 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.31 - 33 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 21 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 0.00 19 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 8 0
28MAY26 33.00 P 0.26 0.26 0.26 0.25 0.00 19 2 48 +2
28MAY26 34.00 P 0.40 0.40 0.40 0.42 0.00 19 10 61 +10
28MAY26 35.00 P 0.68 0.68 0.68 0.68 0.00 19 1 38 +1
28MAY26 36.00 P 1.04 1.04 1.04 1.04 +0.02 19 3 70 +3
28MAY26 37.00 P 1.53 1.53 1.53 1.51 +0.03 19 25 450 0
28MAY26 38.00 P 2.16 2.16 2.16 2.12 +0.05 19 15 15 +15
28MAY26 39.00 P 0.00 0.00 0.00 2.75 0.00 19 0 16 0
28MAY26 40.00 P 0.00 0.00 0.00 3.60 +0.22 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.46 +0.23 21 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 5.45 +0.18 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.43 +0.16 26 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.40 +0.26 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.31 +0.17 27 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.31 - 29 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 0.00 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 0.00 20 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 0.00 20 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 424 0
29JUN26 32.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 371 0
29JUN26 33.00 P 0.00 0.00 0.00 0.59 0.00 19 0 325 0
29JUN26 34.00 P 0.00 0.00 0.00 0.89 0.00 19 0 400 0
29JUN26 35.00 P 1.27 1.27 1.27 1.28 +0.01 19 1 373 0
29JUN26 36.00 P 0.00 0.00 0.00 1.75 +0.02 19 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 2.32 +0.04 19 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 2.95 +0.03 18 0 157 0
29JUN26 39.00 P 0.00 0.00 0.00 3.88 +0.05 21 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 4.43 -0.20 17 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.55 +0.20 22 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.16 -0.03 15 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.26 +0.17 20 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.95 -0.07 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.15 +0.41 21 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 10.28 +0.37 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.03 +0.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.89 +0.04 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.93 +0.10 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.79 -0.02 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.34 +0.09 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.88 +0.43 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.24 +0.28 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.39 -0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 -0.03 19 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 -0.02 19 0 475 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.02 19 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 -0.03 19 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 1.65 -0.02 19 0 269 0
29SEP26 36.00 P 0.00 0.00 0.00 2.13 -0.01 19 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.71 +0.03 19 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 3.33 +0.01 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.12 +0.09 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.70 -0.11 17 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.73 +0.30 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.34 +0.10 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.51 +0.17 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.15 -0.11 16 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.41 +0.25 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.28 +0.20 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.07 +0.02 17 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.07 +0.22 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.10 +0.12 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.79 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.52 +0.27 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 0.00 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 0.00 21 0 108 0
30DEC26 28.00 P 0.32 0.32 0.32 0.31 0.00 21 1 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 74 0
30DEC26 30.00 P 0.00 0.00 0.00 0.61 0.00 21 0 162 0
30DEC26 31.00 P 0.00 0.00 0.00 0.84 0.00 21 0 120 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 0.00 21 0 84 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 -0.01 22 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 +0.01 22 0 254 0
30DEC26 35.00 P 0.00 0.00 0.00 2.36 +0.01 22 0 180 0
30DEC26 36.00 P 3.05 3.05 3.05 2.88 +0.02 22 2 12 -2
30DEC26 37.00 P 0.00 0.00 0.00 3.44 +0.02 22 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.08 +0.03 22 0 64 0
30DEC26 39.00 P 0.00 0.00 0.00 4.76 +0.04 22 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 5.48 +0.04 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 6.27 +0.06 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.08 +0.07 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.93 +0.07 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 +0.08 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.72 +0.09 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.65 +0.10 26 0 0 0
TOTAL PUT 528 22,447 +158
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$ 90.80
26FEB26 60.00 C 0.00 0.00 0.00 30.87 +1.20 72 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.37 +1.20 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.87 +1.19 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.37 +1.19 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.88 +1.20 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.38 +1.20 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.88 +1.19 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 13.38 +1.19 0 0 0 0
26FEB26 80.00 C 10.67 10.67 10.66 10.89 +1.19 23 6 17 -6
26FEB26 82.50 C 0.00 0.00 0.00 8.40 +1.17 20 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 5.96 +1.09 20 0 185 0
26FEB26 87.50 C 3.50 3.50 3.50 3.62 +0.87 18 1 372 0
26FEB26 90.00 C 1.36 1.84 1.24 1.89 +0.57 19 162 232 -32
26FEB26 92.50 C 0.74 0.78 0.68 0.80 +0.30 20 110 500 -32
26FEB26 95.00 C 0.29 0.33 0.29 0.27 +0.11 20 34 353 +7
26FEB26 97.50 C 0.12 0.12 0.12 0.07 +0.03 21 19 53 -4
26FEB26 100.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 78 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.96 +1.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.97 +1.20 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.97 +0.78 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.97 +1.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.98 +1.20 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.49 +1.20 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.00 +1.20 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 33.50 +0.71 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.01 +1.19 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 28.52 +1.19 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.34 +1.50 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.54 +1.19 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 21.05 +1.19 22 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 18.44 +0.54 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 16.10 +1.00 24 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 13.53 +0.65 0 0 15 0
30MAR26 80.00 C 11.54 11.54 11.54 11.31 +1.42 24 1 50 0
30MAR26 82.50 C 0.00 0.00 0.00 8.92 +1.13 22 0 37 0
30MAR26 85.00 C 6.70 6.90 6.70 6.82 +0.92 22 6 104 0
30MAR26 87.50 C 4.85 4.90 4.85 5.08 +0.80 23 2 124 0
30MAR26 90.00 C 3.48 3.68 3.42 3.63 +0.66 23 20 890 +2
30MAR26 92.50 C 2.49 2.53 2.49 2.53 +0.56 24 110 161 +92
30MAR26 95.00 C 1.34 1.65 1.30 1.61 +0.37 24 52 222 +2
30MAR26 97.50 C 1.06 1.06 1.06 1.06 +0.27 24 8 166 -8
30MAR26 100.00 C 0.00 0.00 0.00 0.63 +0.18 24 0 194 0
30MAR26 102.50 C 0.43 0.45 0.43 0.36 +0.11 24 90 181 -64
30MAR26 105.00 C 0.00 0.00 0.00 0.19 +0.06 24 0 190 0
30MAR26 107.50 C 0.21 0.21 0.21 0.10 +0.03 24 2 196 +2
30MAR26 110.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.67 +1.20 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.34 +1.35 39 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.71 +1.36 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.24 +1.18 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.80 +0.90 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.42 +1.17 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.87 +0.99 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.75 +0.64 23 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 9.66 +1.10 23 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 7.82 +0.63 24 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 6.05 +0.79 23 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 4.69 +0.72 24 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 3.50 +0.56 24 0 10 0
29APR26 95.00 C 0.00 0.00 0.00 2.58 +0.45 24 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.91 +0.39 25 0 42 0
29APR26 100.00 C 1.22 1.22 1.22 1.35 +0.29 25 20 137 0
29APR26 102.50 C 0.00 0.00 0.00 0.92 +0.22 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.61 +0.15 25 0 30 0
29APR26 107.50 C 0.51 0.51 0.51 0.40 +0.11 25 15 25 +15
29APR26 110.00 C 0.38 0.38 0.38 0.25 +0.07 25 15 15 +15
29APR26 112.50 C 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.82 +1.35 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.34 +1.35 24 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.73 +1.23 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.48 +1.42 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.11 +0.76 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.15 +1.30 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.15 +1.15 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.29 +1.18 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.23 +1.08 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 8.51 +0.80 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.97 +0.96 24 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 5.62 +0.88 25 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 4.47 +0.79 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.49 +0.69 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.69 +0.58 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.04 +0.44 25 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.52 +0.34 25 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.13 +0.29 25 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.87 +0.28 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.62 +0.21 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.44 +0.16 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.49 +1.18 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.13 +1.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.67 +0.88 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.17 +1.35 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.82 +1.18 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.34 +1.35 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.90 +1.29 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.48 +1.05 24 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.11 +0.76 25 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 17.15 +1.24 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.15 +1.01 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.29 +1.18 23 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 10.23 +1.08 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.51 +0.80 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 7.06 +0.83 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.65 +0.75 24 0 112 0
29JUN26 92.50 C 4.52 4.52 4.52 4.47 +0.69 24 10 26 +10
29JUN26 95.00 C 0.00 0.00 0.00 3.49 +0.63 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.69 +0.57 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.04 +0.44 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.52 +0.34 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.13 +0.29 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.87 +0.28 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.62 +0.21 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.44 +0.16 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.25 +0.08 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.67 +0.88 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.17 +1.35 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.82 +1.17 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.34 +1.33 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.90 +1.13 22 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.48 +1.05 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.32 +0.97 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.15 +1.24 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.92 +1.49 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.22 +1.62 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.43 +0.96 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.75 +0.87 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 8.24 +0.76 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.92 +0.69 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 5.78 +0.62 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.80 +0.54 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.96 +0.47 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.26 +0.41 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.65 +0.33 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 +0.31 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.76 +0.25 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.41 +0.24 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 +0.17 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.87 +0.12 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 28.82 +1.17 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.35 +1.15 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.01 +1.20 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.61 +1.02 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 19.52 +1.09 25 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 17.53 +1.00 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 15.10 +0.77 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.76 +0.96 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 12.18 +0.94 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 10.76 +0.80 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 9.41 +0.62 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 8.41 +0.81 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 7.35 +0.74 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.38 +0.70 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.54 +0.63 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.77 +0.57 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.12 +0.52 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.53 +0.47 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.03 +0.42 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.58 +0.44 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.14 +0.32 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.82 +0.30 25 0 0 0
TOTAL CALL 683 7,695 -1
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 254 0
26FEB26 82.50 P 0.07 0.07 0.07 0.01 -0.03 20 4 609 -4
26FEB26 85.00 P 0.00 0.00 0.00 0.08 -0.10 21 0 711 0
26FEB26 87.50 P 0.62 0.62 0.42 0.35 -0.31 20 101 364 +53
26FEB26 90.00 P 1.60 1.60 1.15 1.09 -0.63 21 110 158 -4
26FEB26 92.50 P 2.68 2.68 2.68 2.50 -0.93 21 20 28 +13
26FEB26 95.00 P 0.00 0.00 0.00 4.52 -1.13 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 6.92 -1.22 29 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 9.48 -1.23 38 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.87 -1.42 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.63 -1.23 57 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.20 -1.24 65 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.65 -0.75 70 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.21 -1.15 79 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.49 -1.67 76 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 144 0
30MAR26 77.50 P 0.24 0.25 0.24 0.09 -0.04 24 90 287 -22
30MAR26 80.00 P 0.40 0.40 0.33 0.23 -0.08 24 22 275 +2
30MAR26 82.50 P 0.63 0.63 0.61 0.50 -0.15 24 51 321 +51
30MAR26 85.00 P 1.14 1.14 1.14 0.96 -0.25 24 2 565 -2
30MAR26 87.50 P 1.83 1.83 1.74 1.68 -0.40 25 7 190 0
30MAR26 90.00 P 2.72 2.84 2.72 2.72 -0.54 25 3 38 0
30MAR26 92.50 P 4.34 4.34 4.34 4.07 -0.70 25 15 16 +15
30MAR26 95.00 P 0.00 0.00 0.00 5.75 -0.84 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 7.48 -1.18 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.86 -1.07 28 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 11.87 -1.48 25 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 14.66 -1.20 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.20 -1.24 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.71 -0.69 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.35 -1.24 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.93 -1.23 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 49 0
29APR26 77.50 P 0.50 0.50 0.46 0.33 -0.08 25 45 84 +9
29APR26 80.00 P 0.00 0.00 0.00 0.61 -0.12 25 0 122 0
29APR26 82.50 P 1.12 1.12 1.12 1.04 -0.20 25 2 28 -1
29APR26 85.00 P 0.00 0.00 0.00 1.67 -0.29 25 0 222 0
29APR26 87.50 P 2.55 2.55 2.55 2.53 -0.37 25 1 101 0
29APR26 90.00 P 0.00 0.00 0.00 3.58 -0.55 25 0 96 0
29APR26 92.50 P 0.00 0.00 0.00 4.96 -0.64 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 6.31 -1.00 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 8.37 -0.86 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.37 -0.97 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.96 -1.64 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.87 -1.11 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.25 -1.19 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.79 -0.61 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.35 -1.24 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.22 0.00 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.68 -0.02 26 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 1.09 -0.04 26 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 1.65 -0.07 26 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 2.39 -0.12 26 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 3.32 -0.20 26 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 4.46 -0.30 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 5.80 -0.40 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 7.35 -0.51 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.09 -0.62 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.99 -0.73 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.05 -0.84 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.24 -0.93 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.53 -1.04 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.93 -1.11 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.40 -1.19 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 -0.08 24 0 31 0
29JUN26 75.00 P 0.00 0.00 0.00 0.86 -0.13 24 0 44 0
29JUN26 77.50 P 1.38 1.38 1.38 1.33 -0.20 24 1 4 -1
29JUN26 80.00 P 0.00 0.00 0.00 1.92 -0.24 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.66 -0.31 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 3.60 -0.40 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 4.75 -0.51 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 6.08 -0.59 23 0 137 0
29JUN26 92.50 P 7.57 7.57 7.57 7.59 -0.68 22 7 22 +7
29JUN26 95.00 P 0.00 0.00 0.00 9.26 -0.85 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.53 -0.39 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.59 -0.43 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.84 -0.30 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.62 -0.70 22 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.12 -0.42 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.05 -1.48 18 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.86 -0.41 26 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.22 -0.44 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 -0.08 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.91 -0.12 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.31 -0.13 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.77 -0.20 24 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.38 -0.27 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.14 -0.32 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.05 -0.35 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 5.09 -0.44 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 6.26 -0.53 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 7.59 -0.58 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 9.07 -0.62 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.65 -1.06 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.35 -0.77 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.57 -0.42 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.65 -0.49 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.79 -0.47 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.90 -0.60 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.07 -0.46 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.86 -0.86 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.22 -1.28 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 -0.03 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 -0.05 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.15 -0.05 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.58 -0.07 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.03 -0.12 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.63 -0.16 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.38 -0.17 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 4.21 -0.24 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 5.16 -0.29 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.27 -0.31 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 7.45 -0.40 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 8.81 -0.45 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 10.22 -0.58 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 11.82 -0.64 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.69 -1.10 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.66 -0.53 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.55 -0.31 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.05 -0.80 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.17 -1.07 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.11 -1.18 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.39 -1.12 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.79 -0.76 24 0 0 0
TOTAL PUT 481 8,777 +116
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$ 17.01
26FEB26 9.75 C 0.00 0.00 0.00 7.27 -0.27 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.02 -0.27 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.52 -0.27 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.02 -0.27 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.52 -0.27 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.02 -0.27 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.52 -0.27 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.02 -0.28 0 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.52 -0.28 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 3.03 -0.25 43 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.53 -0.27 35 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 2.03 -0.27 28 0 141 0
26FEB26 15.50 C 1.48 1.48 1.48 1.54 -0.27 27 4 95 -4
26FEB26 16.00 C 0.00 0.00 0.00 1.05 -0.27 21 0 413 0
26FEB26 16.50 C 0.60 0.60 0.60 0.66 -0.23 25 20 402 -20
26FEB26 17.00 C 0.38 0.38 0.32 0.37 -0.18 26 240 730 +69
26FEB26 17.50 C 0.18 0.19 0.18 0.19 -0.11 28 223 1,687 +147
26FEB26 18.00 C 0.00 0.00 0.00 0.08 -0.07 28 0 285 0
26FEB26 18.50 C 0.06 0.06 0.06 0.03 -0.04 28 5 311 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.29 -0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.05 -0.36 58 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.55 -0.37 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.05 -0.27 41 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.55 -0.27 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.05 -0.32 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.52 -0.31 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.06 -0.27 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.54 -0.26 0 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.05 -0.23 0 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.58 -0.31 25 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.14 -0.22 28 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.73 -0.23 29 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.36 -0.22 30 0 254 0
30MAR26 16.50 C 1.03 1.03 1.03 1.05 -0.20 30 20 197 -20
30MAR26 17.00 C 0.00 0.00 0.00 0.79 -0.17 31 0 925 0
30MAR26 17.50 C 0.00 0.00 0.00 0.60 -0.13 32 0 219 0
30MAR26 18.00 C 0.43 0.43 0.43 0.43 -0.13 32 10 483 -8
30MAR26 18.50 C 0.32 0.32 0.32 0.30 -0.10 32 10 302 +10
30MAR26 19.00 C 0.23 0.23 0.23 0.20 -0.08 32 8 118 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 103 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.55 -0.37 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.05 -0.49 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.55 -0.32 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.06 -0.46 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.54 -0.34 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.08 -0.29 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.58 -0.30 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.18 -0.26 32 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.71 -0.29 29 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.30 -0.19 30 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 2.01 -0.10 34 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.58 -0.19 30 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.28 -0.17 31 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 1.03 -0.16 31 0 543 0
29APR26 17.50 C 0.80 0.80 0.80 0.82 -0.13 32 5 63 0
29APR26 18.00 C 0.00 0.00 0.00 0.65 -0.12 32 0 45 0
29APR26 18.50 C 0.00 0.00 0.00 0.50 -0.11 32 0 107 0
29APR26 19.00 C 0.00 0.00 0.00 0.38 -0.09 32 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.28 -0.07 32 0 64 0
29APR26 20.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 22 0
29APR26 21.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.08 -0.44 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.60 -0.32 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.14 -0.26 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.67 -0.21 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.23 -0.34 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.82 -0.22 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.42 -0.20 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.07 -0.19 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.74 -0.19 30 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.46 -0.17 31 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.22 -0.16 31 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.00 -0.15 31 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.83 -0.12 32 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.67 -0.11 32 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.53 -0.11 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.42 -0.09 32 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 56 0
28MAY26 24.00 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 7.35 -0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.06 -0.35 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.70 -0.23 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.16 -0.38 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.59 -0.28 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.11 -0.41 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.63 -0.32 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.17 -0.28 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.74 -0.23 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.30 -0.27 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.88 -0.17 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.53 -0.14 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.17 -0.22 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.85 -0.14 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.52 -0.27 30 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.34 -0.15 32 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 1.11 -0.15 32 0 559 0
29JUN26 18.00 C 0.00 0.00 0.00 0.92 -0.14 32 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.75 -0.12 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 -0.10 32 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 -0.09 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.08 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 20 0
29SEP26 9.75 C 0.00 0.00 0.00 7.35 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.07 -0.36 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.70 -0.23 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.16 -0.38 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.63 -0.24 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.17 -0.35 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 -0.27 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.25 -0.27 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 -0.26 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.45 -0.13 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 -0.31 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 -0.17 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 -0.27 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.12 -0.17 33 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.88 -0.09 33 1,200 1,208 +1,200
29SEP26 17.00 C 0.00 0.00 0.00 1.67 -0.16 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 -0.15 33 0 25 0
29SEP26 18.00 C 1.26 1.26 1.26 1.25 -0.16 33 5 53 +5
29SEP26 18.50 C 0.00 0.00 0.00 1.09 -0.13 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.94 -0.12 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.11 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 -0.11 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 -0.08 33 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.35 -0.33 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.07 -0.36 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.70 -0.23 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.16 -0.38 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 -0.26 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.23 -0.30 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.80 -0.27 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.39 -0.28 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.97 -0.30 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.59 -0.30 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.28 -0.26 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 -0.21 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 -0.24 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.42 -0.20 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.22 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 -0.17 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.76 -0.16 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 -0.14 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.14 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.13 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 -0.12 33 0 5 0
30DEC26 20.00 C 1.10 1.10 1.10 0.99 -0.10 33 15 133 +15
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.10 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.61 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
TOTAL CALL 1,765 18,569 +1,394
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 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 89 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 63 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 168 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 256 0
26FEB26 16.00 P 0.04 0.04 0.04 0.05 +0.02 26 30 206 0
26FEB26 16.50 P 0.13 0.13 0.13 0.15 +0.04 26 18 142 0
26FEB26 17.00 P 0.36 0.40 0.36 0.36 +0.09 28 11 318 0
26FEB26 17.50 P 0.72 0.72 0.72 0.67 +0.14 28 4 84 -2
26FEB26 18.00 P 0.00 0.00 0.00 1.08 +0.20 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.55 +0.24 36 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 2.05 +0.27 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.54 +0.25 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.04 +0.30 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.04 +0.27 68 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.03 +0.26 77 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.04 +0.27 90 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.04 +0.27 100 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 261 0
30MAR26 13.50 P 0.04 0.04 0.04 0.02 0.00 34 2 311 -2
30MAR26 14.00 P 0.03 0.03 0.03 0.03 0.00 32 10 538 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 162 0
30MAR26 15.50 P 0.21 0.21 0.21 0.21 +0.03 32 20 228 +20
30MAR26 16.00 P 0.30 0.35 0.30 0.34 +0.05 32 33 447 +22
30MAR26 16.50 P 0.50 0.53 0.50 0.52 +0.08 32 4 278 0
30MAR26 17.00 P 0.75 0.77 0.75 0.76 +0.10 32 13 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.05 +0.11 33 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.32 +0.07 30 0 59 0
30MAR26 18.50 P 0.00 0.00 0.00 1.78 +0.18 34 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.20 +0.20 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.64 +0.21 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.12 +0.24 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.09 +0.25 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.05 +0.26 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.05 +0.28 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.04 +0.27 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.04 +0.31 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.05 +0.33 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.03 +0.31 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.04 +0.32 79 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.03 +0.31 82 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 57 0
29APR26 14.50 P 0.08 0.13 0.08 0.16 +0.03 32 3 302 +2
29APR26 15.00 P 0.00 0.00 0.00 0.24 +0.03 32 0 452 0
29APR26 15.50 P 0.00 0.00 0.00 0.36 +0.05 32 0 100 0
29APR26 16.00 P 0.50 0.50 0.50 0.51 +0.06 32 1 293 +1
29APR26 16.50 P 0.00 0.00 0.00 0.71 +0.08 32 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 0.96 +0.10 32 0 885 0
29APR26 17.50 P 1.18 1.18 1.18 1.25 +0.13 33 10 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.58 +0.15 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.94 +0.17 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.34 +0.28 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.76 +0.21 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.20 +0.22 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.15 +0.25 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.08 +0.29 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.06 +0.17 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.05 +0.28 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 +0.04 32 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 +0.05 31 0 52 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 +0.05 31 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.65 +0.06 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.86 +0.09 32 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.10 +0.10 32 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.40 +0.13 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.73 +0.16 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.06 +0.14 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.46 +0.18 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.86 +0.19 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.29 +0.21 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.20 +0.24 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.16 +0.25 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.12 +0.23 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.07 +0.30 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 316 0
29JUN26 13.50 P 0.21 0.21 0.21 0.23 +0.03 32 10 251 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.32 +0.04 31 0 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 +0.04 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.60 +0.06 31 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.78 +0.08 31 0 146 0
29JUN26 16.00 P 1.00 1.00 1.00 0.99 +0.09 31 1 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.24 +0.11 31 0 848 0
29JUN26 17.00 P 1.43 1.43 1.43 1.52 +0.12 31 2 912 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.84 +0.14 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.21 +0.18 32 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.48 +0.02 29 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 +0.18 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 +0.22 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.77 +0.11 32 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 +0.27 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.56 +0.26 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.50 +0.27 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 +0.27 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.40 +0.36 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 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 +0.03 32 0 71 0
29SEP26 13.50 P 0.45 0.45 0.45 0.45 +0.04 32 4 135 -4
29SEP26 14.00 P 0.00 0.00 0.00 0.58 +0.04 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.74 +0.05 32 0 175 0
29SEP26 15.00 P 0.90 0.90 0.90 0.92 +0.07 32 4,001 4,208 +4,001
29SEP26 15.50 P 0.00 0.00 0.00 1.12 +0.07 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 +0.10 32 1,200 1,213 +1,200
29SEP26 17.00 P 0.00 0.00 0.00 1.88 +0.12 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.18 +0.13 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.52 +0.15 32 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.86 +0.15 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 +0.10 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 +0.21 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.03 +0.20 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.24 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.74 +0.24 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.60 +0.23 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.57 +0.28 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 0.00 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.03 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.04 32 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.06 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.94 +0.06 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 +0.07 32 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.08 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 +0.09 31 0 30 0
30DEC26 16.50 P 1.81 1.81 1.81 1.83 +0.10 31 2 14 +2
30DEC26 17.00 P 0.00 0.00 0.00 2.11 +0.11 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.40 +0.13 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.72 +0.14 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 +0.15 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 +0.20 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.21 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.24 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.16 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 +0.17 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 +0.32 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 +0.25 32 0 0 0
TOTAL PUT 5,379 22,656 +5,254
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$ 84.85
13FEB26 67.50 C 0.00 0.00 0.00 17.47 -3.91 235 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 14.97 -3.91 203 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 12.47 -3.92 171 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 9.97 -3.92 140 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 7.49 -3.90 113 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 5.01 -3.90 84 0 0 0
13FEB26 82.50 C 3.87 4.00 2.25 2.58 -3.86 56 151 93 +93
13FEB26 85.00 C 1.90 1.92 0.64 0.83 -3.17 50 2,979 1,527 +1,475
13FEB26 87.50 C 1.00 1.05 0.12 0.13 -1.83 49 4,905 2,454 +1,847
13FEB26 90.00 C 0.22 0.30 0.03 0.01 -0.64 50 965 1,280 +148
13FEB26 92.50 C 0.10 0.10 0.01 0.01 -0.12 69 1,062 2,735 +158
13FEB26 95.00 C 0.02 0.02 0.01 0.01 -0.01 88 85 1,554 -30
13FEB26 97.50 C 0.01 0.01 0.01 0.01 0.00 105 31 1,432 0
13FEB26 100.00 C 0.01 0.02 0.01 0.01 0.00 122 830 1,901 -6
13FEB26 102.50 C 0.01 0.01 0.01 0.01 0.00 138 3 176 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 474 0
13FEB26 107.50 C 0.03 0.03 0.03 0.01 0.00 169 80 209 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 183 0 899 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 237 0 12 0
20FEB26 67.50 C 0.00 0.00 0.00 17.47 -4.10 78 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 14.97 -4.11 67 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 12.47 -3.93 56 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 9.97 -3.93 46 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 7.49 -3.92 37 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 5.22 -3.70 37 0 0 0
20FEB26 82.50 C 3.20 3.20 2.80 3.08 -3.43 32 27 17 +17
20FEB26 85.00 C 2.46 2.46 1.30 1.54 -2.83 31 1,090 688 +657
20FEB26 87.50 C 1.40 1.46 0.54 0.62 -1.78 31 1,324 835 +763
20FEB26 90.00 C 0.64 0.64 0.22 0.20 -1.03 31 2,265 1,658 +926
20FEB26 92.50 C 0.28 0.28 0.12 0.05 -0.45 31 85 1,056 +16
20FEB26 95.00 C 0.11 0.11 0.06 0.01 -0.16 31 186 1,125 +186
20FEB26 97.50 C 0.05 0.06 0.05 0.01 -0.04 37 47 149 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 439 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 39.94 - 134 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 38.94 - 129 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 37.94 - 124 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 36.94 - 120 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 35.94 - 115 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 34.94 - 111 0 0 -
26FEB26 52.50 C 0.00 0.00 0.00 32.45 - 104 0 0 -
26FEB26 55.00 C 0.00 0.00 0.00 29.95 - 94 0 0 -
26FEB26 57.50 C 0.00 0.00 0.00 27.46 - 87 0 0 -
26FEB26 60.00 C 0.00 0.00 0.00 24.97 - 80 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 22.47 - 71 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 19.98 - 64 0 0 -
26FEB26 67.50 C 0.00 0.00 0.00 17.49 -4.19 57 0 0 0
26FEB26 70.00 C 15.14 15.15 15.14 14.97 -4.13 46 251 1,239 -21
26FEB26 72.50 C 0.00 0.00 0.00 12.47 -3.97 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.99 -3.96 33 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 7.64 -3.85 33 0 0 0
26FEB26 80.00 C 5.56 5.56 5.56 5.56 -3.54 35 1 55 +1
26FEB26 82.50 C 3.61 3.61 3.61 3.73 -3.33 35 13 13 +13
26FEB26 85.00 C 3.50 3.50 2.00 2.27 -2.59 34 1,796 1,579 +1,470
26FEB26 87.50 C 2.45 2.45 1.11 1.23 -1.97 33 1,418 1,916 +315
26FEB26 90.00 C 1.44 1.44 0.61 0.63 -1.34 34 4,182 5,666 +2,991
26FEB26 92.50 C 0.80 0.80 0.37 0.28 -0.86 34 1,061 1,749 +58
26FEB26 95.00 C 0.40 0.48 0.22 0.12 -0.47 34 880 4,583 -62
26FEB26 97.50 C 0.25 0.25 0.15 0.05 -0.23 34 2,145 4,774 -929
26FEB26 100.00 C 0.18 0.19 0.11 0.02 -0.10 35 127 12,433 +13
26FEB26 102.50 C 0.13 0.13 0.09 0.01 -0.04 36 326 5,492 -59
26FEB26 105.00 C 0.11 0.11 0.07 0.01 -0.01 41 467 7,656 +153
26FEB26 107.50 C 0.04 0.08 0.03 0.01 0.00 45 563 9,144 -189
26FEB26 110.00 C 0.07 0.08 0.04 0.01 0.00 48 407 13,333 +155
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,632 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,758 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2,446 0
26FEB26 120.00 C 0.04 0.04 0.02 0.01 0.00 63 129 7,527 -129
26FEB26 122.50 C 0.02 0.02 0.02 0.01 0.00 66 55 386 -55
26FEB26 125.00 C 0.04 0.04 0.04 0.01 0.00 69 1 870 -1
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,056 0
26FEB26 130.00 C 0.02 0.02 0.02 0.01 0.00 76 2 1,540 -2
26FEB26 132.50 C 0.03 0.03 0.03 0.01 0.00 79 9 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 101 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 110 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 113 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 115 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 121 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,445 0
30MAR26 45.00 C 0.00 0.00 0.00 40.16 - 88 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 39.17 - 86 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 38.18 - 84 0 0 -
30MAR26 48.00 C 0.00 0.00 0.00 37.18 - 81 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 36.19 - 79 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 35.19 -4.15 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.69 -4.16 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.23 -4.19 65 0 0 0
30MAR26 57.50 C 29.85 29.85 29.85 27.78 -4.02 61 5 7 +5
30MAR26 60.00 C 0.00 0.00 0.00 25.35 -3.99 58 0 8 0
30MAR26 62.50 C 0.00 0.00 0.00 22.96 -3.94 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.54 -3.93 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.13 -4.06 48 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 15.50 -4.22 39 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 13.51 -3.91 43 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 11.50 -3.19 43 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 9.48 -3.30 41 0 1 0
30MAR26 80.00 C 8.54 8.54 7.40 7.73 -3.17 40 47 144 +30
30MAR26 82.50 C 6.19 6.34 6.10 6.14 -2.82 39 121 174 +109
30MAR26 85.00 C 5.85 5.85 4.70 4.91 -2.26 40 525 1,785 +234
30MAR26 87.50 C 4.54 4.54 3.60 3.83 -1.93 40 1,045 2,053 +790
30MAR26 90.00 C 3.68 3.81 2.84 2.93 -1.66 40 1,220 3,540 +293
30MAR26 92.50 C 3.08 3.08 2.16 2.21 -1.37 40 840 2,063 +234
30MAR26 95.00 C 2.24 2.30 1.68 1.63 -1.13 40 949 2,523 +215
30MAR26 97.50 C 1.78 1.78 1.28 1.18 -0.90 40 913 15,667 +22
30MAR26 100.00 C 1.44 1.47 1.00 0.84 -0.70 40 1,030 8,499 -76
30MAR26 102.50 C 1.12 1.12 0.81 0.59 -0.53 39 572 9,561 -391
30MAR26 105.00 C 0.91 0.92 0.64 0.41 -0.39 39 2,601 16,678 -1,603
30MAR26 107.50 C 0.72 0.72 0.54 0.28 -0.29 39 580 2,620 -22
30MAR26 110.00 C 0.60 0.60 0.46 0.19 -0.21 39 1,001 18,787 -291
30MAR26 112.50 C 0.43 0.43 0.41 0.13 -0.15 39 45 3,344 +29
30MAR26 115.00 C 0.38 0.38 0.38 0.09 -0.10 40 66 8,330 0
30MAR26 117.50 C 0.37 0.38 0.37 0.06 -0.07 40 3 5,380 0
30MAR26 120.00 C 0.29 0.32 0.29 0.04 -0.05 40 156 11,949 +8
30MAR26 122.50 C 0.26 0.26 0.25 0.03 -0.03 41 117 2,766 +92
30MAR26 125.00 C 0.26 0.26 0.22 0.02 -0.02 41 15 14,263 -3
30MAR26 127.50 C 0.21 0.21 0.21 0.01 -0.02 40 5 2,706 +5
30MAR26 130.00 C 0.20 0.21 0.18 0.01 -0.01 41 156 8,896 +43
30MAR26 132.50 C 0.19 0.21 0.19 0.01 0.00 43 76 2,523 0
30MAR26 135.00 C 0.17 0.17 0.16 0.01 0.00 45 11 15,647 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,601 0
30MAR26 140.00 C 0.13 0.13 0.13 0.01 0.00 48 306 11,315 +285
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 602 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,283 0
30MAR26 147.50 C 0.10 0.12 0.10 0.01 0.00 52 284 1,889 0
30MAR26 150.00 C 0.09 0.09 0.09 0.01 0.00 54 10 9,243 +10
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,978 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6,434 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 416 0
30MAR26 175.00 C 0.03 0.03 0.03 0.01 0.00 67 7,000 8,716 -1,100
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 148 0
30MAR26 180.00 C 0.04 0.04 0.04 0.01 0.00 69 1 350 -1
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 81 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 108 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 109 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 112 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 114 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 40.36 - 74 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 39.36 - 72 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 38.37 - 70 0 0 -
29APR26 48.00 C 0.00 0.00 0.00 37.38 - 68 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 36.39 - 66 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 35.41 -3.93 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.96 -3.89 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.50 -3.92 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.11 -3.98 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.65 -4.01 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.29 -3.95 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.96 -3.87 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.70 -3.75 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.11 -4.01 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.05 -3.80 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.13 -3.26 38 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 10.36 -3.04 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.90 -3.00 39 0 64 0
29APR26 82.50 C 7.52 7.52 7.52 7.48 -2.38 39 30 395 0
29APR26 85.00 C 6.70 6.70 5.87 6.15 -2.31 38 272 716 +107
29APR26 87.50 C 5.26 5.26 4.88 5.03 -1.98 38 165 410 +45
29APR26 90.00 C 4.96 4.96 4.09 4.09 -1.75 38 284 904 +110
29APR26 92.50 C 3.80 3.80 3.20 3.32 -1.51 38 56 893 -36
29APR26 95.00 C 3.08 3.08 2.63 2.64 -1.31 38 290 979 +40
29APR26 97.50 C 2.86 2.86 2.09 2.08 -1.09 38 1,193 2,471 +776
29APR26 100.00 C 2.38 2.38 1.70 1.62 -0.91 38 1,364 3,105 +238
29APR26 102.50 C 1.82 1.83 1.41 1.26 -0.74 38 2,472 7,040 -1,022
29APR26 105.00 C 1.60 1.60 1.17 0.97 -0.59 38 1,424 1,762 +554
29APR26 107.50 C 1.25 1.25 1.01 0.74 -0.48 38 796 1,946 +344
29APR26 110.00 C 1.10 1.10 0.87 0.56 -0.38 38 1,566 1,557 +567
29APR26 112.50 C 1.01 1.01 0.78 0.42 -0.30 38 732 1,001 +353
29APR26 115.00 C 0.73 0.73 0.67 0.31 -0.24 38 195 1,743 +17
29APR26 117.50 C 0.65 0.65 0.64 0.23 -0.18 38 22 301 +4
29APR26 120.00 C 0.73 0.73 0.55 0.17 -0.14 38 13 865 +9
29APR26 122.50 C 0.58 0.58 0.53 0.13 -0.10 38 3 164 +1
29APR26 125.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 300 0
29APR26 127.50 C 0.44 0.44 0.41 0.07 -0.06 38 7 163 0
29APR26 130.00 C 0.40 0.40 0.40 0.05 -0.05 38 5 340 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,616 0
29APR26 140.00 C 0.32 0.32 0.32 0.01 -0.02 37 6 2,831 +6
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29APR26 150.00 C 0.25 0.25 0.25 0.01 0.00 41 8,555 16,416 +8,520
28MAY26 45.00 C 0.00 0.00 0.00 40.53 - 66 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 39.53 - 64 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 38.57 - 63 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 37.58 - 61 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 36.61 - 60 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 35.63 -3.90 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.22 -3.87 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.80 -3.99 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.41 -3.96 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.03 -3.93 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.68 -3.88 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.40 -3.80 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.19 -3.69 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.74 -3.88 37 1 1 +1
28MAY26 72.50 C 0.00 0.00 0.00 14.78 -3.65 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.96 -3.44 37 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.27 -3.00 37 0 0 0
28MAY26 80.00 C 10.77 10.78 9.47 9.90 -2.62 38 767 514 +514
28MAY26 82.50 C 8.62 8.62 8.10 8.39 -2.49 38 892 962 +841
28MAY26 85.00 C 7.23 7.32 7.23 7.21 -2.26 38 105 105 +105
28MAY26 87.50 C 7.16 7.16 6.26 6.12 -2.03 38 201 255 +146
28MAY26 90.00 C 5.99 5.99 5.00 5.18 -1.82 38 176 203 +84
28MAY26 92.50 C 5.00 5.00 4.55 4.33 -1.66 38 51 171 +5
28MAY26 95.00 C 4.38 4.38 3.87 3.59 -1.51 38 120 344 0
28MAY26 97.50 C 0.00 0.00 0.00 2.95 -1.32 38 0 701 0
28MAY26 100.00 C 2.84 2.86 2.60 2.42 -1.14 38 404 1,067 +153
28MAY26 102.50 C 2.43 2.43 2.20 1.97 -0.97 38 134 173 +103
28MAY26 105.00 C 2.34 2.34 1.89 1.60 -0.83 38 466 209 -141
28MAY26 107.50 C 2.00 2.00 1.73 1.29 -0.70 38 556 419 -336
28MAY26 110.00 C 1.74 1.74 1.53 1.03 -0.59 38 334 405 +138
28MAY26 112.50 C 1.36 1.36 1.31 0.83 -0.49 38 154 272 +130
28MAY26 115.00 C 0.00 0.00 0.00 0.66 -0.40 38 0 77 0
28MAY26 117.50 C 0.00 0.00 0.00 0.52 -0.34 38 0 165 0
28MAY26 120.00 C 1.00 1.00 0.88 0.41 -0.28 37 98 235 +68
28MAY26 122.50 C 0.00 0.00 0.00 0.32 -0.23 37 0 1,110 0
28MAY26 125.00 C 0.00 0.00 0.00 0.25 -0.19 37 0 199 0
28MAY26 127.50 C 0.00 0.00 0.00 0.20 -0.15 38 0 260 0
28MAY26 130.00 C 0.62 0.62 0.62 0.16 -0.11 38 20 137 0
28MAY26 132.50 C 0.00 0.00 0.00 0.12 -0.10 37 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.08 -0.06 38 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 30 0
28MAY26 147.50 C 0.37 0.37 0.37 0.03 -0.02 38 30 30 +30
28MAY26 150.00 C 0.37 0.37 0.37 0.02 -0.02 37 15 16 +15
29JUN26 45.00 C 0.00 0.00 0.00 40.77 - 62 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 39.81 - 61 0 0 -
29JUN26 47.00 C 0.00 0.00 0.00 38.84 - 60 0 0 -
29JUN26 48.00 C 0.00 0.00 0.00 37.84 - 58 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 36.87 - 56 0 0 -
29JUN26 50.00 C 0.00 0.00 0.00 35.96 -3.85 56 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 33.56 -3.96 53 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.17 -3.95 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 28.77 -3.95 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.48 -3.86 46 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 24.21 -3.80 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 22.08 -3.60 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 19.89 -3.57 41 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 17.86 -3.48 40 0 2,058 0
29JUN26 72.50 C 0.00 0.00 0.00 15.62 -3.62 38 0 71 0
29JUN26 75.00 C 14.50 14.50 14.50 13.88 -3.42 38 1 60 0
29JUN26 77.50 C 0.00 0.00 0.00 12.27 -2.96 38 0 34 0
29JUN26 80.00 C 12.00 12.00 12.00 10.86 -2.70 38 6 2,279 0
29JUN26 82.50 C 9.50 9.50 9.50 9.55 -2.47 38 1 3 +1
29JUN26 85.00 C 9.15 9.15 8.31 8.35 -2.41 38 1,006 1,010 +1,006
29JUN26 87.50 C 7.45 7.45 7.45 7.25 -2.14 38 1 28 +1
29JUN26 90.00 C 7.09 7.09 6.10 6.32 -1.93 38 341 555 +206
29JUN26 92.50 C 5.56 5.71 5.35 5.44 -1.82 38 182 256 +147
29JUN26 95.00 C 5.37 5.38 4.65 4.65 -1.68 38 59 1,760 +7
29JUN26 97.50 C 4.80 4.80 4.34 3.96 -1.50 38 110 2,692 -3
29JUN26 100.00 C 4.50 4.50 3.50 3.36 -1.34 38 653 9,405 +176
29JUN26 102.50 C 3.82 3.82 3.07 2.84 -1.18 38 182 3,129 -46
29JUN26 105.00 C 3.44 3.44 2.73 2.39 -1.05 38 114 14,423 -90
29JUN26 107.50 C 2.86 2.86 2.80 2.01 -0.91 38 173 2,468 0
29JUN26 110.00 C 2.51 2.51 2.13 1.68 -0.80 38 289 9,719 +49
29JUN26 112.50 C 2.26 2.26 1.91 1.40 -0.70 38 37 1,064 -32
29JUN26 115.00 C 1.62 1.62 1.62 1.17 -0.60 38 2 8,400 -2
29JUN26 117.50 C 1.63 1.63 1.59 0.97 -0.52 38 3 3,373 +2
29JUN26 120.00 C 1.70 1.70 1.46 0.80 -0.45 38 270 6,503 +23
29JUN26 122.50 C 0.00 0.00 0.00 0.67 -0.38 38 0 2,950 0
29JUN26 125.00 C 1.14 1.14 1.14 0.55 -0.32 38 7 7,214 0
29JUN26 127.50 C 1.17 1.17 1.06 0.45 -0.28 38 232 1,596 +129
29JUN26 130.00 C 1.15 1.15 0.94 0.37 -0.24 38 1,317 10,872 +1,202
29JUN26 132.50 C 0.98 0.98 0.98 0.30 -0.20 38 30 1,451 +30
29JUN26 135.00 C 0.90 0.90 0.88 0.25 -0.17 38 35 2,597 +35
29JUN26 137.50 C 0.80 0.80 0.80 0.20 -0.15 38 1 564 0
29JUN26 140.00 C 0.68 0.68 0.68 0.17 -0.12 38 1 2,331 0
29JUN26 142.50 C 0.72 0.72 0.72 0.14 -0.10 38 30 953 +30
29JUN26 145.00 C 0.57 0.57 0.57 0.11 -0.08 38 7 2,651 +7
29JUN26 147.50 C 0.63 0.63 0.63 0.09 -0.07 38 1 740 -1
29JUN26 150.00 C 0.59 0.59 0.55 0.08 -0.05 38 113 2,999 -93
29JUN26 152.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 407 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 795 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 377 0
29JUN26 175.00 C 0.31 0.31 0.31 0.01 0.00 38 2 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
29JUN26 195.00 C 0.23 0.23 0.22 0.01 0.00 43 70 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 306 0
29JUN26 200.00 C 0.21 0.21 0.21 0.01 0.00 44 8 2,254 -8
29SEP26 45.00 C 0.00 0.00 0.00 41.51 - 56 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 40.56 - 55 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 39.62 - 54 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 38.68 - 53 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 37.74 - 52 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 36.82 -3.96 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 34.50 -3.83 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.23 -3.79 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.01 -3.75 45 0 0 0
29SEP26 60.00 C 30.00 30.00 30.00 27.86 -3.70 44 20 20 +20
29SEP26 62.50 C 0.00 0.00 0.00 25.78 -3.73 43 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 23.75 -3.55 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.83 -3.53 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 19.98 -3.55 41 0 0 0
29SEP26 72.50 C 17.98 18.07 17.98 18.22 -3.44 40 91 91 +91
29SEP26 75.00 C 17.21 18.09 17.00 16.08 -3.68 37 70 71 +34
29SEP26 77.50 C 0.00 0.00 0.00 14.85 -3.22 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 13.48 -3.03 39 2,000 2,013 +2,000
29SEP26 82.50 C 0.00 0.00 0.00 12.21 -2.84 39 0 38 0
29SEP26 85.00 C 11.76 11.76 11.00 11.22 -2.32 39 559 572 +554
29SEP26 87.50 C 10.47 10.47 10.37 10.14 -2.30 39 6 252 0
29SEP26 90.00 C 9.51 9.51 8.89 9.17 -2.15 39 31 471 +30
29SEP26 92.50 C 0.00 0.00 0.00 8.29 -2.00 39 0 95 0
29SEP26 95.00 C 0.00 0.00 0.00 7.44 -1.93 39 0 4,035 0
29SEP26 97.50 C 0.00 0.00 0.00 6.66 -1.86 39 0 2,091 0
29SEP26 100.00 C 6.74 6.74 6.26 5.96 -1.72 39 2,515 6,207 +1,012
29SEP26 102.50 C 5.50 5.50 5.50 5.32 -1.60 39 2 2,598 0
29SEP26 105.00 C 0.00 0.00 0.00 4.75 -1.47 39 0 1,987 0
29SEP26 107.50 C 0.00 0.00 0.00 4.23 -1.36 39 0 1,383 0
29SEP26 110.00 C 4.58 4.58 4.20 3.76 -1.25 39 332 6,106 +107
29SEP26 112.50 C 4.08 4.11 3.80 3.34 -1.15 39 176 515 -149
29SEP26 115.00 C 3.86 3.86 3.42 2.97 -1.05 39 32 1,698 -32
29SEP26 117.50 C 0.00 0.00 0.00 2.63 -0.97 39 0 810 0
29SEP26 120.00 C 3.46 3.46 3.04 2.33 -0.89 39 127 1,945 -124
29SEP26 122.50 C 0.00 0.00 0.00 2.07 -0.80 39 0 931 0
29SEP26 125.00 C 2.74 2.74 2.60 1.83 -0.73 39 108 1,226 +3
29SEP26 127.50 C 2.54 2.54 2.54 1.62 -0.66 39 16 226 0
29SEP26 130.00 C 2.25 2.25 2.14 1.43 -0.60 39 9 2,622 0
29SEP26 132.50 C 0.00 0.00 0.00 1.26 -0.55 39 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 1.12 -0.49 39 0 173 0
29SEP26 137.50 C 0.00 0.00 0.00 0.98 -0.45 39 0 33 0
29SEP26 140.00 C 1.73 1.78 1.73 0.87 -0.40 39 101 608 0
29SEP26 142.50 C 0.00 0.00 0.00 0.77 -0.36 39 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.68 -0.33 39 0 251 0
29SEP26 147.50 C 0.00 0.00 0.00 0.60 -0.29 39 0 226 0
29SEP26 150.00 C 0.00 0.00 0.00 0.52 -0.27 39 0 285 0
29SEP26 152.50 C 1.19 1.19 1.19 0.46 -0.24 39 30 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.41 -0.21 39 0 86 0
29SEP26 157.50 C 1.20 1.20 1.20 0.36 -0.19 39 1 1,139 -1
29SEP26 160.00 C 0.00 0.00 0.00 0.32 -0.17 39 0 262 0
30DEC26 45.00 C 0.00 0.00 0.00 42.29 - 53 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 41.38 - 52 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 40.46 - 51 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 39.56 - 51 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 38.66 - 50 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 37.77 - 49 0 0 -
30DEC26 52.50 C 0.00 0.00 0.00 35.57 - 48 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 33.42 - 46 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 31.33 - 45 0 0 -
30DEC26 60.00 C 29.50 29.50 29.50 29.30 - 44 2 2 -
30DEC26 62.50 C 0.00 0.00 0.00 27.34 - 43 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 25.45 - 42 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 23.64 -3.52 42 0 0 0
30DEC26 70.00 C 22.50 22.50 22.50 21.92 -3.37 41 313 313 +313
30DEC26 72.50 C 0.00 0.00 0.00 20.33 -3.24 41 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 18.79 -3.16 41 0 4 0
30DEC26 77.50 C 18.71 18.71 18.71 17.29 -2.93 40 1 6 +1
30DEC26 80.00 C 15.75 15.90 15.75 15.90 -3.20 40 604 607 +600
30DEC26 82.50 C 15.00 15.00 14.35 14.70 -2.79 40 1,016 1,030 +986
30DEC26 85.00 C 14.25 14.25 12.88 13.60 -2.68 40 1,010 1,010 +1,008
30DEC26 87.50 C 12.72 12.72 12.72 12.54 -2.34 40 3 4 +3
30DEC26 90.00 C 13.70 13.70 11.28 11.52 -2.36 40 392 1,435 +51
30DEC26 92.50 C 0.00 0.00 0.00 10.67 -2.10 40 0 212 0
30DEC26 95.00 C 9.83 9.83 9.83 9.81 -2.03 40 2 1,210 0
30DEC26 97.50 C 0.00 0.00 0.00 9.00 -1.98 40 0 1,013 0
30DEC26 100.00 C 9.40 9.40 8.24 8.25 -1.93 40 123 2,936 +65
30DEC26 102.50 C 0.00 0.00 0.00 7.55 -1.88 40 0 484 0
30DEC26 105.00 C 7.55 7.55 7.34 6.91 -1.77 40 9 1,000 -7
30DEC26 107.50 C 6.94 6.94 6.94 6.32 -1.67 40 1 174 +1
30DEC26 110.00 C 6.90 6.90 6.18 5.78 -1.57 40 664 712 +617
30DEC26 112.50 C 6.04 6.04 6.04 5.28 -1.48 40 3 81 -3
30DEC26 115.00 C 5.65 5.65 5.49 4.83 -1.38 40 44 207 +36
30DEC26 117.50 C 5.44 5.44 4.96 4.41 -1.30 40 143 233 +37
30DEC26 120.00 C 5.00 5.00 4.60 4.02 -1.22 40 58 452 +58
30DEC26 122.50 C 5.00 5.00 4.29 3.67 -1.14 40 307 366 -39
30DEC26 125.00 C 4.60 4.60 4.60 3.35 -1.07 40 46 502 -46
30DEC26 127.50 C 4.09 4.09 3.93 3.06 -0.99 40 4 336 +1
30DEC26 130.00 C 3.84 3.84 3.65 2.79 -0.93 39 17 553 -3
30DEC26 132.50 C 0.00 0.00 0.00 2.54 -0.87 39 0 364 0
30DEC26 135.00 C 3.45 3.46 3.44 2.32 -0.81 39 33 112 +2
30DEC26 137.50 C 3.29 3.29 3.06 2.11 -0.76 39 43 173 +19
30DEC26 140.00 C 3.08 3.08 2.84 1.92 -0.71 39 12 112 +10
30DEC26 142.50 C 2.89 2.91 2.89 1.75 -0.66 39 35 154 +29
30DEC26 145.00 C 2.84 2.84 2.84 1.60 -0.61 39 10 139 +10
30DEC26 147.50 C 0.00 0.00 0.00 1.46 -0.56 39 0 72 0
30DEC26 150.00 C 2.26 2.26 2.26 1.33 -0.52 39 29 443 -27
30DEC26 152.50 C 2.42 2.42 2.42 1.21 -0.49 39 120 574 0
30DEC26 155.00 C 0.00 0.00 0.00 1.10 -0.46 39 0 389 0
30DEC26 157.50 C 0.00 0.00 0.00 1.00 -0.43 39 0 296 0
30DEC26 160.00 C 2.00 2.05 1.80 0.91 -0.40 39 112 513 +24
TOTAL CALL 90,288 605,070 +31,445
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
13FEB26 80.00 P 0.06 0.07 0.06 0.01 0.00 50 59 281 +46
13FEB26 82.50 P 0.11 0.31 0.11 0.16 +0.15 50 1,081 604 +351
13FEB26 85.00 P 0.30 1.23 0.29 0.92 +0.82 47 2,472 1,832 +792
13FEB26 87.50 P 1.03 3.17 1.03 2.75 +2.19 46 587 1,048 -177
13FEB26 90.00 P 2.81 5.50 2.81 5.16 +3.41 52 189 1,885 -37
13FEB26 92.50 P 5.10 7.80 5.10 7.65 +3.87 0 152 1,229 -180
13FEB26 95.00 P 8.96 10.17 8.96 10.15 +3.81 0 108 44 -473
13FEB26 97.50 P 11.70 12.90 11.70 12.65 +3.98 0 68 88 0
13FEB26 100.00 P 0.00 0.00 0.00 15.15 +3.92 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 17.65 +3.98 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 20.15 +3.99 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 22.65 +3.99 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 25.15 +3.99 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 27.65 +3.99 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 30.15 +3.99 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 32.65 +3.99 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 35.15 +3.99 0 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20FEB26 72.50 P 0.02 0.02 0.02 0.01 0.00 42 100 100 +100
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 10 10 +10
20FEB26 77.50 P 0.14 0.15 0.13 0.04 +0.03 32 220 254 +204
20FEB26 80.00 P 0.14 0.31 0.14 0.18 +0.16 31 680 475 +417
20FEB26 82.50 P 0.30 0.83 0.30 0.63 +0.52 31 574 373 +221
20FEB26 85.00 P 0.70 1.81 0.70 1.55 +1.16 29 1,086 1,000 +532
20FEB26 87.50 P 1.80 3.51 1.80 3.16 +2.06 29 125 1,225 +1
20FEB26 90.00 P 4.03 5.70 4.03 5.22 +2.94 26 149 450 -47
20FEB26 92.50 P 7.70 7.70 7.70 7.67 +3.46 30 2 71 0
20FEB26 95.00 P 10.50 10.50 10.30 10.15 +3.81 0 100 124 -41
20FEB26 97.50 P 0.00 0.00 0.00 12.65 +3.98 0 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 15.15 +3.92 0 0 29 0
20FEB26 102.50 P 0.00 0.00 0.00 17.65 +3.98 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 20.15 +3.99 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 22.65 +3.99 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 25.15 +3.99 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 27.65 +3.99 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 30.15 +3.99 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
26FEB26 52.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
26FEB26 55.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
26FEB26 57.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
26FEB26 60.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26FEB26 65.00 P 0.04 0.04 0.03 0.01 - 52 134 134 -
26FEB26 67.50 P 0.05 0.05 0.05 0.01 0.00 45 103 117 +103
26FEB26 70.00 P 0.06 0.07 0.06 0.01 0.00 38 3 758 +1
26FEB26 72.50 P 0.11 0.12 0.10 0.02 +0.01 35 93 448 +63
26FEB26 75.00 P 0.14 0.20 0.14 0.07 +0.05 34 434 994 +252
26FEB26 77.50 P 0.26 0.35 0.26 0.21 +0.16 34 275 1,005 +271
26FEB26 80.00 P 0.30 0.70 0.30 0.56 +0.40 34 1,498 3,003 +344
26FEB26 82.50 P 0.66 1.43 0.66 1.20 +0.77 33 1,400 1,586 +224
26FEB26 85.00 P 1.28 2.54 1.28 2.22 +1.27 32 2,507 4,382 -235
26FEB26 87.50 P 2.52 4.20 2.40 3.71 +1.99 32 430 10,554 -115
26FEB26 90.00 P 4.00 6.04 4.00 5.72 +2.70 34 1,521 19,198 -236
26FEB26 92.50 P 6.00 8.20 5.75 7.75 +3.09 29 685 6,786 -55
26FEB26 95.00 P 8.50 10.60 8.50 10.21 +3.50 34 225 9,531 +17
26FEB26 97.50 P 11.00 13.00 11.00 12.66 +3.81 34 716 8,684 -169
26FEB26 100.00 P 14.68 15.89 14.68 15.15 +3.92 0 276 11,296 -113
26FEB26 102.50 P 17.00 17.28 17.00 18.18 +4.51 73 5 4,163 0
26FEB26 105.00 P 18.50 19.99 18.50 20.15 +3.99 0 8 2,792 0
26FEB26 107.50 P 22.00 24.87 22.00 23.33 +4.67 91 16 540 -15
26FEB26 110.00 P 24.90 24.90 24.90 25.15 +3.99 0 2 36 0
26FEB26 112.50 P 0.00 0.00 0.00 27.65 +3.94 0 0 250 0
26FEB26 115.00 P 30.10 30.10 30.10 30.15 +3.94 0 50 349 -50
26FEB26 117.50 P 0.00 0.00 0.00 32.65 +3.99 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.15 +3.99 0 0 120 0
26FEB26 122.50 P 0.00 0.00 0.00 37.65 +4.00 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 40.15 +4.00 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 42.65 +4.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 45.15 +4.00 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 47.65 +4.00 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 50.15 +4.00 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 52.65 +4.00 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 55.15 +4.00 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 57.65 +4.00 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 60.15 +4.00 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 62.65 +4.00 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 65.15 +4.00 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 67.65 +4.00 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 70.15 +4.00 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 72.65 +4.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 75.15 +4.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 77.65 +4.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 80.15 +4.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 82.65 +4.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 85.15 +4.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 87.65 +4.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 90.15 +4.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 92.65 +4.00 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 95.15 +4.00 0 0 0 0
30MAR26 45.00 P 0.03 0.03 0.03 0.01 - 64 200 200 -
30MAR26 46.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR26 48.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30MAR26 50.00 P 0.04 0.06 0.04 0.01 0.00 54 35 145 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 433 0
30MAR26 60.00 P 0.14 0.19 0.14 0.03 +0.02 41 281 1,047 -85
30MAR26 62.50 P 0.20 0.25 0.20 0.05 +0.03 39 26 275 +25
30MAR26 65.00 P 0.26 0.32 0.26 0.12 +0.08 40 21 768 +12
30MAR26 67.50 P 0.37 0.44 0.37 0.22 +0.13 39 78 498 -74
30MAR26 70.00 P 0.46 0.63 0.46 0.42 +0.24 40 188 2,788 +135
30MAR26 72.50 P 0.67 0.87 0.67 0.72 +0.38 40 216 940 +169
30MAR26 75.00 P 0.86 1.33 0.86 1.17 +0.58 40 487 11,022 -11
30MAR26 77.50 P 1.36 1.95 1.36 1.78 +0.82 40 882 6,689 -617
30MAR26 80.00 P 1.80 2.73 1.80 2.50 +1.01 39 7,536 14,626 +6,118
30MAR26 82.50 P 2.58 3.65 2.58 3.47 +1.35 39 583 6,070 +201
30MAR26 85.00 P 3.19 5.00 3.19 4.63 +1.63 39 3,313 25,848 -1,211
30MAR26 87.50 P 4.90 6.30 4.90 6.10 +2.06 39 600 4,797 +59
30MAR26 90.00 P 6.09 8.00 6.09 7.67 +2.34 39 418 25,907 -220
30MAR26 92.50 P 8.00 10.00 8.00 9.62 +2.76 40 87 4,864 +40
30MAR26 95.00 P 10.00 12.00 10.00 11.44 +2.86 39 291 21,148 +95
30MAR26 97.50 P 12.86 14.00 12.86 13.70 +3.21 41 12 9,338 -7
30MAR26 100.00 P 14.00 16.18 14.00 15.87 +3.35 41 1,421 24,963 +138
30MAR26 102.50 P 17.31 17.80 17.31 18.18 +3.53 43 11 6,624 0
30MAR26 105.00 P 19.56 20.50 19.56 20.50 +3.68 43 13 22,312 -11
30MAR26 107.50 P 0.00 0.00 0.00 23.33 +4.33 53 0 1,547 0
30MAR26 110.00 P 25.00 25.80 25.00 25.23 +3.77 42 5 20,462 -2
30MAR26 112.50 P 0.00 0.00 0.00 27.67 +3.92 41 0 2,655 0
30MAR26 115.00 P 29.99 29.99 29.99 30.40 +4.19 54 4 4,465 -4
30MAR26 117.50 P 32.50 33.10 32.50 32.65 +3.99 0 2 1,512 -788
30MAR26 120.00 P 33.68 35.17 33.68 35.15 +3.99 0 239 4,138 -37
30MAR26 122.50 P 38.00 38.00 38.00 37.65 +4.00 0 3 2,916 0
30MAR26 125.00 P 40.70 40.70 40.05 40.15 +4.00 0 7 1,028 -6
30MAR26 127.50 P 42.70 42.70 42.70 42.65 +4.00 0 10 2,145 0
30MAR26 130.00 P 44.70 46.15 44.70 45.15 +4.00 0 6 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 47.65 +4.00 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 50.15 +4.00 0 0 257 -90
30MAR26 137.50 P 0.00 0.00 0.00 52.65 +3.71 0 0 0 -30
30MAR26 140.00 P 0.00 0.00 0.00 55.15 +4.00 0 0 191 -481
30MAR26 142.50 P 0.00 0.00 0.00 57.65 +4.00 0 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 60.15 +4.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 62.65 +4.00 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 65.15 +4.00 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 67.65 +4.00 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 70.15 +4.00 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 72.65 +4.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 75.15 +4.00 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 77.65 +4.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 80.15 +4.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 82.65 +4.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 85.15 +4.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 87.65 +4.00 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 90.15 +4.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 92.65 +4.00 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 95.15 +4.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 97.65 +4.00 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 100.15 +4.00 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 102.65 +4.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 105.15 +4.00 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 107.65 +4.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 110.15 +4.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 112.65 +4.00 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 115.15 +4.00 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 120.15 +4.00 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 125.15 +4.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 130.15 +4.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 135.15 +4.00 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 140.15 +4.00 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 145.15 +4.00 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 150.15 +4.00 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 155.15 +4.00 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 160.15 +4.00 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 165.15 +4.00 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 170.15 +4.00 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 175.15 +4.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 180.15 +4.00 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 185.15 +4.00 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 190.15 +4.00 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 195.15 +4.00 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 200.15 +4.00 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 205.15 +4.00 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 210.15 +4.00 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 215.15 +4.00 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 225.15 +4.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 235.15 +4.00 0 0 0 0
29APR26 45.00 P 0.07 0.07 0.07 0.01 - 50 10 10 -
29APR26 46.00 P 0.08 0.08 0.08 0.01 - 48 10 10 -
29APR26 47.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 48.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.15 0.15 0.15 0.01 0.00 38 4 4 +4
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 39 4 4 +4
29APR26 57.50 P 0.00 0.00 0.00 0.05 +0.03 38 1 1 +1
29APR26 60.00 P 0.30 0.30 0.30 0.10 +0.05 38 6 58 +6
29APR26 62.50 P 0.42 0.42 0.42 0.19 +0.10 38 30 130 0
29APR26 65.00 P 0.00 0.00 0.00 0.34 +0.18 38 4 138 +4
29APR26 67.50 P 0.74 0.78 0.73 0.56 +0.28 38 118 152 +116
29APR26 70.00 P 0.83 1.04 0.83 0.88 +0.41 38 89 476 +85
29APR26 72.50 P 1.25 1.41 1.25 1.33 +0.59 38 168 656 +104
29APR26 75.00 P 1.60 2.04 1.58 1.91 +0.79 38 3,310 2,794 +2,196
29APR26 77.50 P 2.19 2.69 2.19 2.58 +0.95 38 204 1,132 +111
29APR26 80.00 P 2.58 3.60 2.58 3.44 +1.18 38 5,009 10,473 +2,769
29APR26 82.50 P 3.88 4.62 3.88 4.41 +1.43 37 2,297 2,962 +1,246
29APR26 85.00 P 4.64 5.95 4.59 5.64 +1.72 37 2,371 3,547 +1,828
29APR26 87.50 P 5.90 7.28 5.83 7.04 +1.98 37 90 3,815 -27
29APR26 90.00 P 8.14 8.72 8.14 8.61 +2.26 37 198 4,258 -192
29APR26 92.50 P 10.40 10.75 10.40 10.40 +2.55 38 7 3,649 -3
29APR26 95.00 P 11.00 12.50 11.00 11.89 +2.41 35 51 6,809 +1
29APR26 97.50 P 13.35 13.35 13.35 14.21 +2.86 38 1 4,165 -1
29APR26 100.00 P 15.60 15.70 15.60 16.30 +3.17 38 3 736 0
29APR26 102.50 P 0.00 0.00 0.00 18.59 +3.47 39 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 20.84 +3.30 40 0 143 0
29APR26 107.50 P 0.00 0.00 0.00 23.33 +3.59 43 0 25 0
29APR26 110.00 P 24.50 24.50 24.50 25.48 +3.49 40 15 149 0
29APR26 112.50 P 0.00 0.00 0.00 27.84 +3.59 40 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 30.40 +3.83 44 0 272 0
29APR26 117.50 P 32.80 33.10 32.80 32.66 +3.73 38 6 217 +1
29APR26 120.00 P 0.00 0.00 0.00 35.15 +3.82 0 0 22 0
29APR26 122.50 P 0.00 0.00 0.00 37.65 +3.93 0 0 0 -5
29APR26 125.00 P 0.00 0.00 0.00 40.15 +4.00 0 0 1 -31
29APR26 127.50 P 0.00 0.00 0.00 42.65 +4.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 45.15 +4.00 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 47.65 +3.94 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 50.15 +4.00 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 52.65 +3.71 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 55.15 +3.94 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 57.65 +4.00 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 60.15 +3.94 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 62.65 +3.91 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 65.15 +3.91 0 0 0 0
28MAY26 45.00 P 0.09 0.11 0.09 0.01 - 42 16 16 -
28MAY26 46.00 P 0.10 0.10 0.10 0.01 - 41 6 6 -
28MAY26 47.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 6 0
28MAY26 55.00 P 0.30 0.30 0.30 0.08 +0.04 38 1 25 +1
28MAY26 57.50 P 0.32 0.36 0.32 0.14 +0.07 38 34 33 +26
28MAY26 60.00 P 0.00 0.00 0.00 0.24 +0.11 37 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.40 +0.18 38 0 7 0
28MAY26 65.00 P 0.79 0.81 0.79 0.63 +0.26 38 137 725 +137
28MAY26 67.50 P 1.05 1.11 1.05 0.95 +0.38 38 432 577 +370
28MAY26 70.00 P 1.26 1.44 1.26 1.37 +0.51 38 38 639 -23
28MAY26 72.50 P 1.85 2.02 1.85 1.91 +0.67 38 623 662 +620
28MAY26 75.00 P 2.34 2.61 2.34 2.55 +0.83 38 486 768 +404
28MAY26 77.50 P 2.88 3.43 2.80 3.29 +1.00 37 1,145 1,525 +864
28MAY26 80.00 P 3.81 4.35 3.81 4.20 +1.21 37 67 2,429 +14
28MAY26 82.50 P 4.30 5.49 4.30 5.26 +1.46 37 370 1,102 +218
28MAY26 85.00 P 5.57 6.82 5.57 6.50 +1.69 37 2,079 3,096 +1,713
28MAY26 87.50 P 7.00 8.00 7.00 7.91 +1.92 37 37 1,899 +32
28MAY26 90.00 P 8.31 9.68 8.31 9.48 +2.15 37 86 1,183 +25
28MAY26 92.50 P 11.26 11.30 11.26 11.23 +2.40 37 60 999 0
28MAY26 95.00 P 0.00 0.00 0.00 13.04 +2.57 38 0 589 0
28MAY26 97.50 P 15.20 15.20 15.20 14.90 +2.59 37 1 159 0
28MAY26 100.00 P 17.00 17.00 17.00 16.87 +2.75 37 1 71 0
28MAY26 102.50 P 0.00 0.00 0.00 19.16 +2.99 39 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 21.34 +3.28 39 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 23.56 +3.22 39 0 0 0
28MAY26 110.00 P 26.03 26.03 26.00 25.85 +3.34 40 40 40 +40
28MAY26 112.50 P 0.00 0.00 0.00 28.16 +3.43 40 0 0 0
28MAY26 115.00 P 30.37 30.37 30.37 30.51 +3.51 40 8 8 +8
28MAY26 117.50 P 0.00 0.00 0.00 32.87 +3.58 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.25 +3.64 39 0 0 0
28MAY26 122.50 P 38.10 38.10 38.10 37.67 +3.71 38 3 3 +3
28MAY26 125.00 P 0.00 0.00 0.00 40.15 +3.83 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.65 +3.93 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.15 +4.00 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 47.65 +3.94 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.15 +4.00 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 52.65 +3.71 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.15 +3.91 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 57.65 +3.91 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.15 +3.91 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 62.65 +3.91 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.15 +3.91 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 47.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
29JUN26 48.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
29JUN26 50.00 P 0.31 0.31 0.30 0.06 +0.03 38 32 150 -32
29JUN26 52.50 P 0.36 0.36 0.36 0.10 +0.04 38 1 9 +1
29JUN26 55.00 P 0.00 0.00 0.00 0.18 +0.07 38 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.29 +0.11 38 0 7 0
29JUN26 60.00 P 0.64 0.76 0.64 0.47 +0.18 38 18 1,074 +2
29JUN26 62.50 P 0.00 0.00 0.00 0.71 +0.25 38 0 261 0
29JUN26 65.00 P 1.11 1.23 1.11 1.03 +0.35 38 75 219 +65
29JUN26 67.50 P 1.60 1.60 1.60 1.43 +0.45 38 12 833 +12
29JUN26 70.00 P 2.00 2.12 1.98 1.95 +0.59 38 70 3,675 +13
29JUN26 72.50 P 2.35 2.69 2.35 2.60 +0.74 38 404 1,339 +339
29JUN26 75.00 P 2.98 3.41 2.98 3.29 +0.86 38 2,138 12,533 +2,016
29JUN26 77.50 P 3.63 4.23 3.63 4.12 +1.03 38 285 1,355 +234
29JUN26 80.00 P 4.03 5.25 4.03 5.07 +1.21 37 275 13,325 -10
29JUN26 82.50 P 5.55 6.39 5.55 6.16 +1.40 37 259 2,732 -73
29JUN26 85.00 P 6.50 7.73 6.50 7.41 +1.62 37 1,556 5,236 +943
29JUN26 87.50 P 8.00 9.03 8.00 8.85 +1.80 37 20 2,458 +15
29JUN26 90.00 P 9.60 10.68 9.60 10.41 +2.09 37 7 8,478 +2
29JUN26 92.50 P 11.87 11.87 11.87 12.05 +2.21 37 80 4,214 -80
29JUN26 95.00 P 13.03 14.10 12.99 13.80 +2.34 37 146 15,819 -119
29JUN26 97.50 P 15.75 15.75 15.75 15.75 +2.52 38 12 7,458 +8
29JUN26 100.00 P 17.10 18.45 16.77 18.12 +3.11 41 95 15,330 -9
29JUN26 102.50 P 0.00 0.00 0.00 19.84 +2.84 39 0 5,241 0
29JUN26 105.00 P 21.50 21.95 21.50 21.95 +3.11 39 3 18,571 -1
29JUN26 107.50 P 0.00 0.00 0.00 24.38 +3.48 41 0 3,630 0
29JUN26 110.00 P 25.00 25.00 25.00 26.31 +3.28 40 3 10,832 +1
29JUN26 112.50 P 28.89 28.89 28.89 28.56 +3.46 40 2 1,164 -2
29JUN26 115.00 P 32.79 32.79 32.79 30.84 +3.31 40 1 10,071 -1
29JUN26 117.50 P 0.00 0.00 0.00 33.15 +3.37 40 0 660 0
29JUN26 120.00 P 0.00 0.00 0.00 36.08 +3.65 47 0 5,865 0
29JUN26 122.50 P 0.00 0.00 0.00 37.84 +3.48 39 0 1,084 0
29JUN26 125.00 P 40.90 40.90 40.90 40.19 +3.52 38 1 5,547 +1
29JUN26 127.50 P 0.00 0.00 0.00 42.65 +3.62 0 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 45.15 +3.74 0 0 447 0
29JUN26 132.50 P 46.40 46.40 46.40 47.65 +3.86 0 4 800 +4
29JUN26 135.00 P 0.00 0.00 0.00 50.15 +3.94 0 0 1,918 0
29JUN26 137.50 P 0.00 0.00 0.00 52.65 +3.71 0 0 294 0
29JUN26 140.00 P 55.10 55.10 55.10 55.15 +3.91 0 5 827 0
29JUN26 142.50 P 0.00 0.00 0.00 57.65 +3.91 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 60.15 +3.90 0 0 1,566 0
29JUN26 147.50 P 0.00 0.00 0.00 62.65 +3.91 0 0 8 0
29JUN26 150.00 P 63.80 65.20 63.65 65.15 +3.91 0 27 3,746 -21
29JUN26 152.50 P 0.00 0.00 0.00 67.65 +3.91 0 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 70.15 +3.91 0 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 72.65 +3.91 0 0 7 0
29JUN26 160.00 P 0.00 0.00 0.00 75.15 +3.91 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.65 +3.91 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.15 +3.91 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.65 +3.91 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.15 +3.91 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.65 +3.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.15 +3.91 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.65 +3.91 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.15 +3.92 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.65 +3.92 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.15 +3.92 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 102.65 +3.92 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.15 +3.92 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 107.65 +3.92 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.15 +3.92 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 112.65 +3.92 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.15 +3.92 0 0 0 0
29SEP26 45.00 P 0.46 0.46 0.46 0.12 - 39 3 3 -
29SEP26 46.00 P 0.50 0.50 0.50 0.15 - 39 3 3 -
29SEP26 47.00 P 0.53 0.53 0.53 0.18 - 39 3 3 -
29SEP26 48.00 P 0.57 0.57 0.57 0.22 - 39 3 3 -
29SEP26 49.00 P 0.62 0.62 0.62 0.26 - 39 2 2 -
29SEP26 50.00 P 0.68 0.68 0.68 0.32 +0.09 39 4 887 +4
29SEP26 52.50 P 0.84 0.84 0.84 0.48 +0.13 39 2 139 +2
29SEP26 55.00 P 1.03 1.03 1.03 0.68 +0.16 39 1 130 +1
29SEP26 57.50 P 1.27 1.27 1.27 0.97 +0.25 39 2 109 +2
29SEP26 60.00 P 1.59 1.61 1.59 1.33 +0.32 39 309 474 +265
29SEP26 62.50 P 1.86 1.96 1.86 1.75 +0.38 39 106 317 +55
29SEP26 65.00 P 2.05 2.44 2.05 2.29 +0.52 39 19 214 +19
29SEP26 67.50 P 2.90 2.90 2.90 2.91 +0.60 39 2 196 0
29SEP26 70.00 P 3.35 3.60 3.35 3.59 +0.70 39 6,194 7,646 +6,179
29SEP26 72.50 P 3.87 4.33 3.87 4.31 +0.73 38 112 475 +21
29SEP26 75.00 P 4.73 5.18 4.73 5.14 +0.86 38 323 1,426 +257
29SEP26 77.50 P 5.75 6.20 5.75 6.12 +1.05 38 292 1,566 +205
29SEP26 80.00 P 7.00 7.25 7.00 7.18 +1.21 38 2,218 4,667 +1,407
29SEP26 82.50 P 7.88 8.53 7.88 8.33 +1.35 38 711 2,940 +470
29SEP26 85.00 P 9.20 9.89 9.20 9.60 +1.44 38 1,211 6,638 +211
29SEP26 87.50 P 9.82 11.05 9.82 11.06 +1.68 38 205 1,598 -3
29SEP26 90.00 P 11.27 12.45 11.27 12.59 +1.84 38 63 4,361 -53
29SEP26 92.50 P 12.68 13.60 12.68 14.18 +1.93 38 10 2,843 +3
29SEP26 95.00 P 15.00 15.00 15.00 15.98 +2.14 39 2 6,762 0
29SEP26 97.50 P 0.00 0.00 0.00 17.80 +2.33 39 0 2,599 0
29SEP26 100.00 P 18.40 19.99 18.40 20.01 +3.41 40 5 6,692 +4
29SEP26 102.50 P 0.00 0.00 0.00 21.62 +2.64 40 0 3,836 0
29SEP26 105.00 P 23.96 23.96 23.80 23.58 +2.72 40 6 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 25.63 +2.65 40 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 27.73 +2.77 40 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 29.84 +3.04 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 31.99 +3.12 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 34.19 +3.02 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.41 +3.09 40 0 150 0
29SEP26 122.50 P 38.00 38.70 38.00 38.67 +3.18 40 42 77 +6
29SEP26 125.00 P 40.60 40.60 40.60 40.93 +3.19 40 14 605 +7
29SEP26 127.50 P 0.00 0.00 0.00 43.26 +3.31 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.56 +3.37 40 0 411 0
29SEP26 132.50 P 0.00 0.00 0.00 47.94 +3.44 40 0 2 0
29SEP26 135.00 P 50.80 50.80 50.80 50.30 +3.49 39 1 3 +1
29SEP26 137.50 P 53.20 53.20 53.20 52.73 +3.51 39 1 1 +1
29SEP26 140.00 P 0.00 0.00 0.00 55.17 +3.71 39 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 57.65 +3.71 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.15 +3.90 0 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 62.65 +3.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.15 +3.91 0 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 67.65 +3.91 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.15 +3.91 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.65 +3.91 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.15 +3.91 0 0 0 0
30DEC26 45.00 P 0.75 0.80 0.75 0.35 - 39 23 23 -
30DEC26 46.00 P 0.82 0.89 0.82 0.41 - 39 32 30 -
30DEC26 47.00 P 0.90 0.95 0.90 0.47 - 39 32 32 -
30DEC26 48.00 P 0.98 0.98 0.98 0.56 - 39 2 2 -
30DEC26 49.00 P 1.02 1.02 1.00 0.64 - 39 21 21 -
30DEC26 50.00 P 1.14 1.14 1.14 0.73 - 39 2 2 -
30DEC26 52.50 P 0.00 0.00 0.00 1.01 - 39 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 1.34 - 39 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 1.76 - 39 0 0 -
30DEC26 60.00 P 2.41 2.48 2.41 2.25 - 39 8 8 -
30DEC26 62.50 P 2.98 2.98 2.96 2.81 - 40 631 601 -
30DEC26 65.00 P 0.00 0.00 0.00 3.49 - 40 0 0 -
30DEC26 67.50 P 4.02 4.23 4.02 4.20 +0.63 40 39 82 +21
30DEC26 70.00 P 4.61 5.00 4.61 4.94 +0.70 39 43 188 +38
30DEC26 72.50 P 5.50 5.84 5.50 5.77 +0.81 39 20 797 +12
30DEC26 75.00 P 5.80 6.70 5.80 6.72 +0.96 39 44 615 +9
30DEC26 77.50 P 7.41 7.82 7.41 7.74 +1.09 39 253 483 +230
30DEC26 80.00 P 8.50 9.00 8.48 8.87 +1.24 39 2,256 8,761 +2,031
30DEC26 82.50 P 9.63 10.13 9.63 10.09 +1.41 38 1,202 1,744 +1,098
30DEC26 85.00 P 10.60 11.51 10.50 11.41 +1.43 39 1,060 2,909 +822
30DEC26 87.50 P 11.33 13.00 11.33 12.87 +1.67 39 5 653 +3
30DEC26 90.00 P 14.00 14.25 14.00 14.36 +1.77 39 3 3,697 +3
30DEC26 92.50 P 15.00 15.00 15.00 15.98 +2.01 39 2 670 0
30DEC26 95.00 P 17.39 17.39 17.39 17.62 +2.02 39 6 2,736 -6
30DEC26 97.50 P 0.00 0.00 0.00 19.44 +2.20 39 0 1,854 0
30DEC26 100.00 P 20.00 21.40 20.00 21.68 +2.67 41 21 4,265 +11
30DEC26 102.50 P 22.56 22.56 22.56 23.16 +2.48 40 2 283 0
30DEC26 105.00 P 0.00 0.00 0.00 25.09 +2.42 40 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 27.06 +2.49 40 0 132 0
30DEC26 110.00 P 28.00 29.00 28.00 29.08 +3.37 40 5 480 0
30DEC26 112.50 P 0.00 0.00 0.00 31.11 +2.82 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 33.21 +2.73 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 35.33 +2.81 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 37.48 +2.89 41 0 209 0
30DEC26 122.50 P 0.00 0.00 0.00 39.67 +2.95 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 41.87 +3.01 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 44.11 +3.20 41 0 0 0
30DEC26 130.00 P 46.90 46.90 46.90 47.04 +3.83 44 10 101 -5
30DEC26 132.50 P 48.70 48.70 48.70 48.62 +3.21 41 1 3 +1
30DEC26 135.00 P 0.00 0.00 0.00 50.92 +3.26 41 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 53.23 +3.32 40 0 9 0
30DEC26 140.00 P 54.60 55.90 54.60 55.70 +3.85 41 19 37 +19
30DEC26 142.50 P 0.00 0.00 0.00 57.92 +3.44 40 0 3 0
30DEC26 145.00 P 58.80 59.40 58.80 60.31 +3.54 40 42 94 +31
30DEC26 147.50 P 0.00 0.00 0.00 62.72 +3.51 39 0 0 0
30DEC26 150.00 P 65.00 65.75 65.00 65.18 +3.71 39 5 7 +5
30DEC26 152.50 P 0.00 0.00 0.00 67.65 +3.80 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.15 +3.80 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.65 +3.88 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.15 +3.91 0 0 176 0
TOTAL PUT 77,983 670,989 +34,688
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 0.00 76 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.81 0.00 67 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.31 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.31 0.00 0 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.02 45 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 1.36 +0.05 39 0 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.92 +0.03 36 0 871 0
26FEB26 13.50 C 0.54 0.54 0.53 0.53 -0.02 32 42 473 -10
26FEB26 14.00 C 0.26 0.26 0.26 0.29 -0.01 34 15 167 -15
26FEB26 14.50 C 0.13 0.13 0.13 0.14 -0.01 35 90 16 -90
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.07 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.82 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.58 0.00 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.33 0.00 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.08 0.00 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.83 0.00 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 0.00 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.33 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.08 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.83 0.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.34 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 0.00 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.86 -0.01 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.38 +0.04 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.90 +0.04 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.43 0.00 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.99 +0.02 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.63 +0.05 42 0 37 0
30MAR26 13.00 C 1.24 1.24 1.24 1.27 +0.04 40 10 1,189 0
30MAR26 13.50 C 0.00 0.00 0.00 0.97 +0.02 40 0 1,109 0
30MAR26 14.00 C 0.00 0.00 0.00 0.72 +0.01 40 0 330 0
30MAR26 14.50 C 0.00 0.00 0.00 0.53 +0.01 40 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 545 0
30MAR26 15.50 C 0.00 0.00 0.00 0.26 -0.02 40 0 435 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 0.00 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 40 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 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.86 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.61 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.38 +0.01 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 +0.03 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.91 +0.04 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.44 +0.02 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.98 +0.03 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.55 0.00 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.14 -0.01 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.78 -0.02 39 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.46 +0.03 39 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 1.18 +0.02 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.94 +0.01 39 0 836 0
29APR26 14.50 C 0.00 0.00 0.00 0.74 0.00 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.58 -0.01 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.45 -0.01 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 -0.01 39 0 75 0
29APR26 17.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 4.91 +0.01 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.68 +0.02 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.44 +0.02 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.20 +0.02 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.97 +0.02 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.53 +0.03 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.09 +0.02 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.68 +0.02 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.22 -0.01 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.86 -0.03 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.55 -0.02 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.07 -0.02 38 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.68 -0.03 38 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.54 -0.02 38 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.42 -0.02 38 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 - 37 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 5.87 0.00 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.62 0.00 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.38 0.00 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.93 -0.01 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.69 +0.01 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.45 +0.01 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.24 +0.03 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.01 +0.03 45 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.54 0.00 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.12 +0.03 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 +0.02 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.32 0.00 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.99 0.00 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 1.42 -0.03 39 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 0.00 40 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 0.00 40 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 +0.01 40 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.69 0.00 40 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 0.00 40 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 0.00 40 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 0.00 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.30 0.00 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 0.00 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 0.00 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 0.00 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.93 -0.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.69 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 -0.01 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.25 +0.02 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.90 +0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 -0.01 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.01 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 -0.01 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.03 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 +0.01 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 +0.01 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.01 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 +0.02 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.01 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 0.00 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 0.00 39 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.18 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.96 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.74 0.00 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.52 -0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 0.00 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 0.00 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.74 0.00 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.38 -0.01 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 -0.01 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.75 -0.01 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.46 -0.01 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.05 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 0.00 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 +0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 +0.03 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 +0.02 37 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.01 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.01 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.01 36 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 0.00 37 0 2,002 0
TOTAL CALL 157 26,886 -115
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
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 76 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 370 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 295 0
26FEB26 13.00 P 0.09 0.10 0.09 0.09 -0.02 34 75 233 +50
26FEB26 13.50 P 0.27 0.27 0.27 0.22 -0.03 33 2 194 +2
26FEB26 14.00 P 0.00 0.00 0.00 0.47 -0.04 34 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 0.82 -0.04 34 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.25 -0.04 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.71 -0.05 34 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.20 0.00 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.70 -0.04 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.20 0.00 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.20 0.00 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.20 0.00 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.20 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 157 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 183 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 79 0
30MAR26 12.50 P 0.28 0.28 0.28 0.26 -0.02 40 5 133 -5
30MAR26 13.00 P 0.39 0.39 0.39 0.41 -0.03 40 25 1,055 +25
30MAR26 13.50 P 0.00 0.00 0.00 0.61 -0.04 39 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 0.86 -0.05 39 0 41 0
30MAR26 14.50 P 1.17 1.17 1.17 1.17 -0.06 39 10 36 +6
30MAR26 15.00 P 0.00 0.00 0.00 1.53 -0.05 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 1.93 -0.05 41 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.35 +0.01 41 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 -0.05 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.26 -0.05 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.73 -0.05 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.22 -0.04 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.71 -0.03 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.20 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.20 0.00 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.20 0.00 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.20 0.00 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 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 0.00 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.58 -0.02 39 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.79 -0.04 38 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.06 -0.04 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.37 -0.04 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.69 -0.02 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.06 -0.01 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.93 -0.04 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.37 -0.04 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 -0.04 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.28 -0.04 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 - 44 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 0.00 38 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 23 0
28MAY26 12.50 P 0.54 0.54 0.54 0.58 -0.02 37 23 23 +23
28MAY26 13.00 P 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.01 -0.03 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.99 -0.02 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.36 -0.02 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.68 -0.01 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.08 -0.01 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.50 -0.01 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.93 -0.02 25 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.38 -0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.83 - 0 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 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 0.08 -0.01 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 0.00 38 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 0.00 38 0 16 0
29JUN26 13.00 P 0.00 0.00 0.00 0.98 +0.01 38 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.01 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.80 -0.01 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 +0.01 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.52 -0.02 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.89 -0.04 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.32 -0.02 39 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.75 -0.02 39 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 -0.05 38 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 -0.04 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 -0.03 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.52 -0.03 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 -0.02 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.46 -0.01 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.40 -0.02 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.33 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.30 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 0.00 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.02 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 -0.02 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 -0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 -0.03 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 -0.04 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.52 -0.03 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 -0.02 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 -0.01 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.67 0.00 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 -0.01 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 0.00 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.93 -0.01 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.67 -0.15 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.11 -0.01 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.57 -0.01 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.51 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.45 0.00 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.42 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.01 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 0.00 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 -0.01 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.01 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 -0.01 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 -0.03 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 -0.02 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 -0.03 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.36 -0.03 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 -0.03 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.06 -0.01 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.43 +0.09 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.70 -0.01 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 -0.01 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.50 0.00 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 -0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.37 0.00 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.75 -0.07 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.20 0.00 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.65 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.56 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.50 0.00 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.45 0.00 37 0 0 0
TOTAL PUT 140 7,368 +101
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$ 36.52
13FEB26 25.00 C 0.00 0.00 0.00 11.56 -0.58 348 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 10.56 -0.58 316 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 9.57 -0.57 296 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 8.57 -0.57 265 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 7.57 -0.57 235 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 6.57 -0.58 205 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 5.57 -0.58 176 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 4.57 -0.58 147 0 118 0
13FEB26 33.00 C 0.00 0.00 0.00 3.57 -0.58 119 0 234 0
13FEB26 34.00 C 0.00 0.00 0.00 2.57 -0.57 90 0 151 0
13FEB26 35.00 C 2.00 2.00 1.54 1.58 -0.64 63 639 440 0
13FEB26 36.00 C 1.00 1.28 0.60 0.69 -0.58 49 575 1,417 -53
13FEB26 37.00 C 0.34 0.55 0.14 0.16 -0.39 45 1,701 1,590 +288
13FEB26 38.00 C 0.12 0.17 0.03 0.04 -0.14 54 847 1,267 +112
13FEB26 39.00 C 0.04 0.04 0.01 0.01 -0.04 62 161 615 +17
13FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 240 0
13FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
13FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
13FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
13FEB26 46.00 C 0.00 0.00 0.00 0.01 - 182 0 0 -
20FEB26 26.00 C 0.00 0.00 0.00 10.66 -0.58 137 0 0 0
20FEB26 27.00 C 0.00 0.00 0.00 9.66 -0.58 124 0 0 0
20FEB26 28.00 C 0.00 0.00 0.00 8.66 -0.58 112 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 7.67 -0.58 101 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 6.57 -0.68 67 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 5.57 -0.58 58 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 4.57 -0.58 48 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 3.59 -0.56 42 0 30 0
20FEB26 34.00 C 0.00 0.00 0.00 2.65 -0.51 39 0 30 0
20FEB26 35.00 C 1.91 1.97 1.69 1.81 -0.41 38 227 254 +51
20FEB26 36.00 C 1.50 1.50 0.95 0.98 -0.48 31 191 442 +107
20FEB26 37.00 C 0.70 0.70 0.36 0.43 -0.35 29 2,142 1,011 +397
20FEB26 38.00 C 0.37 0.37 0.16 0.21 -0.19 32 198 313 +10
20FEB26 39.00 C 0.09 0.13 0.09 0.11 -0.08 36 384 582 +138
20FEB26 40.00 C 0.09 0.09 0.03 0.06 -0.03 39 568 792 +534
20FEB26 41.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 80 0
20FEB26 42.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 52 0
20FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
20FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
26FEB26 20.00 C 16.56 16.56 16.56 16.56 -0.60 128 200 2,626 -23
26FEB26 21.00 C 0.00 0.00 0.00 15.62 -0.54 145 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.62 -0.55 134 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 13.62 -0.54 123 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.63 -0.54 116 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.63 -0.53 106 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 10.66 -0.58 102 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.66 -0.58 92 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.66 -0.58 83 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.67 -0.58 75 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.57 -0.68 47 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 5.57 -0.58 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.59 -0.58 37 0 391 0
26FEB26 33.00 C 0.00 0.00 0.00 3.64 -0.57 36 0 1,568 0
26FEB26 34.00 C 3.27 3.27 2.70 2.71 -0.59 33 4 2,299 0
26FEB26 35.00 C 2.50 2.50 1.77 1.96 -0.47 35 1,346 6,124 +8
26FEB26 36.00 C 1.47 1.68 1.24 1.27 -0.41 34 1,087 7,235 +147
26FEB26 37.00 C 1.08 1.10 0.70 0.72 -0.35 32 2,673 13,912 -637
26FEB26 38.00 C 0.60 0.62 0.40 0.41 -0.24 33 1,866 7,742 +237
26FEB26 39.00 C 0.39 0.39 0.23 0.23 -0.16 34 562 12,037 +202
26FEB26 40.00 C 0.21 0.21 0.12 0.13 -0.09 36 1,036 11,243 -14
26FEB26 41.00 C 0.10 0.11 0.08 0.07 -0.06 37 45 4,661 -41
26FEB26 42.00 C 0.08 0.08 0.04 0.04 -0.04 38 352 10,680 +85
26FEB26 43.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 4,846 0
26FEB26 44.00 C 0.03 0.03 0.02 0.02 -0.01 44 94 4,635 -13
26FEB26 45.00 C 0.03 0.03 0.03 0.01 -0.01 44 2 13,440 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,389 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,141 0
26FEB26 50.00 C 0.01 0.01 0.01 0.01 0.00 63 5 3,018 -5
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 119 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 136 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 141 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 16.75 -0.45 98 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.75 -0.46 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.76 -0.45 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.77 -0.45 79 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.77 -0.46 73 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.79 -0.45 68 0 15,773 0
30MAR26 26.00 C 0.00 0.00 0.00 10.81 -0.45 63 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.84 -0.45 59 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.87 -0.50 55 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 7.90 -0.45 51 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 6.76 -0.75 37 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 5.85 -0.65 37 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 4.95 -0.58 35 0 158 0
30MAR26 33.00 C 4.38 4.38 4.15 4.26 -0.47 39 6 802 +2
30MAR26 34.00 C 3.48 3.60 3.48 3.49 -0.44 37 2 1,105 -1
30MAR26 35.00 C 2.76 2.95 2.74 2.77 -0.43 36 592 21,649 -327
30MAR26 36.00 C 2.29 2.56 2.14 2.17 -0.39 35 1,179 8,604 +1,029
30MAR26 37.00 C 1.85 1.93 1.57 1.69 -0.30 35 751 5,482 -118
30MAR26 38.00 C 1.51 1.51 1.20 1.30 -0.26 36 239 8,834 -28
30MAR26 39.00 C 1.16 1.16 0.90 1.00 -0.21 36 1,112 10,666 +469
30MAR26 40.00 C 0.90 0.90 0.70 0.74 -0.22 36 1,136 25,484 +531
30MAR26 41.00 C 0.72 0.73 0.58 0.55 -0.22 36 780 6,577 -204
30MAR26 42.00 C 0.53 0.55 0.43 0.40 -0.21 37 851 6,177 +431
30MAR26 43.00 C 0.34 0.41 0.33 0.29 -0.20 37 104 5,339 +67
30MAR26 44.00 C 0.31 0.32 0.25 0.21 -0.19 37 510 10,621 +22
30MAR26 45.00 C 0.23 0.25 0.21 0.15 -0.17 37 480 11,825 +16
30MAR26 46.00 C 0.17 0.20 0.17 0.11 -0.15 38 73 3,325 +62
30MAR26 47.00 C 0.15 0.15 0.15 0.08 -0.14 38 70 4,687 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.12 39 0 14,449 0
30MAR26 49.00 C 0.11 0.11 0.11 0.04 -0.11 39 200 9,875 0
30MAR26 50.00 C 0.10 0.10 0.08 0.03 -0.10 39 552 21,715 +97
30MAR26 52.50 C 0.06 0.06 0.06 0.02 -0.06 42 60 11,953 -28
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 26,734 0
30MAR26 57.50 C 0.04 0.04 0.04 0.01 -0.03 48 1 8,925 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 51 5 22,446 -5
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,813 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 16.83 -0.56 79 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.84 -0.56 74 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.86 -0.56 70 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.88 -0.56 66 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.90 -0.56 61 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.93 -0.56 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.96 -0.58 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.00 -0.56 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.05 -0.56 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.10 -0.57 44 0 0 0
29APR26 30.00 C 7.00 7.25 7.00 7.11 -0.63 40 4 905 -3
29APR26 31.00 C 0.00 0.00 0.00 6.11 -0.73 35 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.31 -0.51 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.56 -0.48 35 0 521 0
29APR26 34.00 C 0.00 0.00 0.00 3.87 -0.45 35 0 1,301 0
29APR26 35.00 C 3.66 3.66 3.34 3.28 -0.38 35 15 2,431 -6
29APR26 36.00 C 2.87 2.87 2.70 2.72 -0.38 35 127 3,000 -15
29APR26 37.00 C 2.42 2.49 2.23 2.25 -0.32 35 184 2,852 -30
29APR26 38.00 C 1.89 2.00 1.82 1.86 -0.28 36 309 2,751 +299
29APR26 39.00 C 1.66 1.66 1.52 1.53 -0.24 36 97 1,510 +30
29APR26 40.00 C 1.35 1.46 1.25 1.26 -0.22 36 161 2,734 -39
29APR26 41.00 C 1.22 1.22 1.05 1.03 -0.19 37 108 918 +102
29APR26 42.00 C 0.92 0.99 0.92 0.84 -0.17 37 31 2,246 +4
29APR26 43.00 C 0.80 0.80 0.74 0.68 -0.18 38 8 856 +2
29APR26 44.00 C 0.64 0.64 0.64 0.55 -0.16 38 30 751 -30
29APR26 45.00 C 0.53 0.53 0.51 0.45 -0.14 38 19 1,094 +16
29APR26 46.00 C 0.44 0.45 0.43 0.36 -0.13 39 43 1,556 +26
29APR26 47.00 C 0.37 0.37 0.37 0.29 -0.11 39 5 936 0
29APR26 48.00 C 0.33 0.33 0.33 0.24 -0.10 39 30 964 +5
29APR26 49.00 C 0.00 0.00 0.00 0.19 -0.09 40 0 146 0
29APR26 50.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 2,042 0
29APR26 52.50 C 0.20 0.20 0.20 0.10 -0.05 41 102 2,426 +2
29APR26 55.00 C 0.14 0.15 0.14 0.06 -0.04 42 11 546 +1
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 12.04 -0.59 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.09 -0.57 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.15 -0.57 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.20 -0.56 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.28 -0.55 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.41 -0.53 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.39 -0.70 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.63 -0.66 35 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.93 -0.45 35 0 199 0
28MAY26 34.00 C 0.00 0.00 0.00 4.16 -0.56 33 0 471 0
28MAY26 35.00 C 3.60 3.60 3.60 3.76 -0.22 36 30 837 0
28MAY26 36.00 C 3.34 3.34 3.22 3.25 -0.37 36 83 428 -83
28MAY26 37.00 C 3.05 3.10 2.64 2.77 -0.34 36 188 579 +23
28MAY26 38.00 C 0.00 0.00 0.00 2.37 -0.29 36 0 377 0
28MAY26 39.00 C 0.00 0.00 0.00 2.02 -0.26 37 0 1,130 0
28MAY26 40.00 C 1.82 1.84 1.82 1.73 -0.22 37 36 4,362 +27
28MAY26 41.00 C 1.48 1.48 1.47 1.46 -0.23 37 6 774 +5
28MAY26 42.00 C 1.36 1.36 1.36 1.23 -0.22 37 30 646 +30
28MAY26 43.00 C 1.09 1.09 1.09 1.04 -0.22 38 26 213 0
28MAY26 44.00 C 1.01 1.10 0.98 0.88 -0.22 38 43 218 +33
28MAY26 45.00 C 0.00 0.00 0.00 0.74 -0.22 38 0 110 0
28MAY26 46.00 C 0.00 0.00 0.00 0.62 -0.22 38 0 32 0
28MAY26 47.00 C 0.00 0.00 0.00 0.52 -0.22 39 0 21 0
28MAY26 48.00 C 0.00 0.00 0.00 0.44 -0.22 39 0 68 0
28MAY26 49.00 C 0.00 0.00 0.00 0.37 -0.21 39 0 0 0
28MAY26 50.00 C 0.50 0.50 0.44 0.31 -0.21 39 116 107 +86
28MAY26 52.50 C 0.00 0.00 0.00 0.21 -0.19 40 0 33 0
28MAY26 55.00 C 0.26 0.27 0.26 0.14 -0.17 41 10 44 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.15 41 0 4 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.12 43 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.11 44 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.10 43 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.09 44 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 120 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 16.99 -0.58 63 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 16.03 -0.58 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.07 -0.58 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.11 -0.58 54 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.16 -0.56 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.16 -0.52 47 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 11.28 -0.49 47 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.37 -0.44 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.48 -0.38 43 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.61 -0.35 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.73 -0.37 40 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 6.93 -0.36 39 0 195 0
29JUN26 32.00 C 0.00 0.00 0.00 6.07 -0.47 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.39 -0.28 36 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.76 -0.30 36 0 583 0
29JUN26 35.00 C 0.00 0.00 0.00 4.19 -0.22 36 0 681 0
29JUN26 36.00 C 3.71 3.82 3.64 3.68 -0.20 36 6 5,264 +2
29JUN26 37.00 C 3.39 3.39 3.23 3.21 -0.38 36 12 4,341 0
29JUN26 38.00 C 2.89 2.89 2.72 2.82 -0.30 36 16 5,886 +5
29JUN26 39.00 C 0.00 0.00 0.00 2.46 -0.30 37 0 1,554 0
29JUN26 40.00 C 2.22 2.28 2.11 2.14 -0.25 37 44 4,342 +33
29JUN26 41.00 C 1.88 1.88 1.88 1.87 -0.25 37 10 686 +10
29JUN26 42.00 C 1.70 1.70 1.70 1.65 -0.22 38 3 5,264 -3
29JUN26 43.00 C 1.45 1.45 1.45 1.45 -0.19 38 1 2,789 +1
29JUN26 44.00 C 0.00 0.00 0.00 1.26 -0.17 38 0 4,414 0
29JUN26 45.00 C 1.28 1.28 1.14 1.10 -0.18 39 9 12,678 0
29JUN26 46.00 C 1.10 1.10 1.01 0.96 -0.18 39 34 1,711 0
29JUN26 47.00 C 0.98 0.98 0.86 0.84 -0.16 39 132 1,915 +30
29JUN26 48.00 C 0.88 0.88 0.88 0.74 -0.14 40 2 4,926 -2
29JUN26 49.00 C 0.70 0.70 0.70 0.65 -0.13 40 4 3,628 +4
29JUN26 50.00 C 0.61 0.65 0.61 0.57 -0.12 40 4 27,239 +2
29JUN26 52.50 C 0.56 0.56 0.55 0.41 -0.10 41 10 4,276 +10
29JUN26 55.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 10,631 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.06 43 0 3,551 0
29JUN26 60.00 C 0.30 0.31 0.29 0.17 -0.05 43 133 24,962 +129
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,526 0
29JUN26 80.00 C 0.09 0.09 0.09 0.03 -0.01 49 3 1,504 0
29JUN26 82.50 C 0.09 0.09 0.09 0.02 -0.01 49 3 1,124 +3
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 17.33 -0.58 56 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 16.39 -0.58 54 0 1 0
29SEP26 22.00 C 15.50 15.50 15.50 15.46 -0.56 52 1 9 +1
29SEP26 23.00 C 0.00 0.00 0.00 14.54 -0.56 50 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.61 -0.58 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.70 -0.60 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.82 -0.61 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.97 -0.61 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 10.15 -0.60 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.37 -0.58 41 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.62 -0.55 40 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 7.91 -0.52 39 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 7.08 -0.35 37 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.41 -0.58 37 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.84 -0.60 37 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 5.30 -0.55 37 0 701 0
29SEP26 36.00 C 5.00 5.00 5.00 4.80 -0.66 37 901 6,167 +900
29SEP26 37.00 C 4.61 4.61 4.61 4.41 -0.52 37 30 744 +30
29SEP26 38.00 C 0.00 0.00 0.00 4.00 -0.48 37 3,000 7,275 +2,743
29SEP26 39.00 C 0.00 0.00 0.00 3.64 -0.32 38 0 5,931 0
29SEP26 40.00 C 3.45 3.45 3.27 3.32 -0.26 38 5 2,807 -3
29SEP26 41.00 C 0.00 0.00 0.00 2.99 -0.29 38 0 984 0
29SEP26 42.00 C 0.00 0.00 0.00 2.72 -0.26 38 0 995 0
29SEP26 43.00 C 0.00 0.00 0.00 2.47 -0.23 38 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.14 39 0 2,751 0
29SEP26 45.00 C 2.08 2.08 2.00 2.05 -0.13 39 2 3,017 +2
29SEP26 46.00 C 0.00 0.00 0.00 1.88 -0.07 39 0 1,451 0
29SEP26 47.00 C 0.00 0.00 0.00 1.72 -0.03 39 0 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.57 0.00 40 0 1,960 0
29SEP26 49.00 C 0.00 0.00 0.00 1.43 +0.03 40 0 2,486 0
29SEP26 50.00 C 1.39 1.39 1.36 1.31 +0.06 40 24 17,236 +21
29SEP26 52.50 C 1.11 1.11 1.11 1.05 +0.11 41 2 3,006 0
29SEP26 55.00 C 0.96 0.96 0.95 0.84 +0.13 41 10 7,588 +7
29SEP26 57.50 C 0.00 0.00 0.00 0.68 +0.15 42 0 643 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 +0.17 42 0 7,093 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 +0.17 43 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 +0.18 44 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.16 44 0 340 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 +0.15 45 1 431 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.24 +0.15 45 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.12 46 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.13 47 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 +0.11 47 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.11 48 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.10 48 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 17.68 -0.55 53 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 16.78 -0.50 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.88 -0.46 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.94 -0.49 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.14 -0.41 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.30 -0.39 45 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 12.48 -0.38 44 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 11.69 -0.37 43 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 10.91 -0.38 42 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 10.17 -0.39 41 0 2 0
30DEC26 30.00 C 9.80 9.80 9.80 9.46 -0.34 41 3 125 0
30DEC26 31.00 C 0.00 0.00 0.00 8.77 -0.44 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 8.13 -0.46 40 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 7.51 -0.45 39 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 6.94 -0.43 39 0 418 0
30DEC26 35.00 C 6.30 6.30 6.30 6.31 -0.55 38 1 729 -1
30DEC26 36.00 C 6.00 6.00 5.85 5.95 -0.47 39 11 6,771 +11
30DEC26 37.00 C 5.40 5.40 5.40 5.40 -0.49 38 8 2,986 +8
30DEC26 38.00 C 5.08 5.08 5.00 4.97 -0.56 38 3,053 4,914 +2,553
30DEC26 39.00 C 4.59 4.59 4.59 4.58 -0.37 38 1 1,328 +1
30DEC26 40.00 C 0.00 0.00 0.00 4.25 -0.31 38 0 797 0
30DEC26 41.00 C 3.94 3.94 3.94 3.91 -0.35 38 2 433 0
30DEC26 42.00 C 3.64 3.78 3.64 3.63 -0.28 38 100 680 +100
30DEC26 43.00 C 0.00 0.00 0.00 3.33 -0.29 38 0 202 0
30DEC26 44.00 C 3.28 3.28 3.28 3.06 -0.31 38 4 352 +4
30DEC26 45.00 C 0.00 0.00 0.00 2.81 -0.34 38 0 2,897 0
30DEC26 46.00 C 0.00 0.00 0.00 2.58 -0.33 38 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.36 -0.33 38 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 2.17 -0.30 38 0 140 0
30DEC26 49.00 C 2.16 2.16 2.16 1.98 -0.29 38 1 162 0
30DEC26 50.00 C 2.09 2.09 2.09 1.82 -0.27 38 4 950 +4
30DEC26 52.50 C 0.00 0.00 0.00 1.46 -0.23 38 0 1,379 0
30DEC26 55.00 C 1.48 1.48 1.48 1.17 -0.19 38 5 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.94 -0.16 38 0 147 0
30DEC26 60.00 C 1.18 1.20 1.15 0.75 -0.13 38 10 694 0
30DEC26 62.50 C 0.00 0.00 0.00 0.60 -0.11 38 0 251 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 -0.09 38 0 76 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 18 0
30DEC26 70.00 C 0.71 0.71 0.71 0.31 -0.06 38 3 19 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 74 0
30DEC26 75.00 C 0.58 0.58 0.58 0.20 -0.04 38 3 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 293 0
TOTAL CALL 35,071 794,781 +10,661
13FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 213 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 220 0
13FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 162 0 67 0
13FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 80 0
13FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 150 0
13FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 247 0
13FEB26 34.00 P 0.02 0.02 0.01 0.01 -0.01 68 36 564 -34
13FEB26 35.00 P 0.04 0.05 0.01 0.04 0.00 58 392 1,504 -55
13FEB26 36.00 P 0.10 0.24 0.08 0.19 +0.04 52 946 692 +229
13FEB26 37.00 P 0.48 0.80 0.30 0.62 +0.21 42 717 485 +127
13FEB26 38.00 P 1.40 1.64 0.92 1.52 +0.47 55 341 86 -27
13FEB26 39.00 P 2.00 2.36 1.82 2.49 +0.55 64 65 1 -4
13FEB26 40.00 P 3.42 3.42 3.42 3.48 +0.57 0 4 5 0
13FEB26 41.00 P 0.00 0.00 0.00 4.48 +0.58 0 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 5.48 +0.58 0 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 6.48 +0.58 0 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 7.48 +0.58 0 0 0 0
13FEB26 45.00 P 0.00 0.00 0.00 8.48 +0.58 0 0 0 0
13FEB26 46.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
20FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
20FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 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 57 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 67 0
20FEB26 34.00 P 0.05 0.06 0.05 0.10 +0.05 38 51 64 +51
20FEB26 35.00 P 0.15 0.17 0.11 0.22 +0.10 35 241 899 +190
20FEB26 36.00 P 0.31 0.45 0.29 0.45 +0.17 31 1,423 908 +518
20FEB26 37.00 P 0.89 0.99 0.67 0.87 +0.24 28 229 923 +48
20FEB26 38.00 P 1.40 1.80 1.40 1.63 +0.32 29 38 42 +25
20FEB26 39.00 P 1.93 2.39 1.93 2.58 +0.57 37 35 34 +34
20FEB26 40.00 P 0.00 0.00 0.00 3.53 +0.56 40 0 0 0
20FEB26 41.00 P 0.00 0.00 0.00 4.50 +0.57 42 0 0 0
20FEB26 42.00 P 0.00 0.00 0.00 5.49 +0.58 46 0 0 0
20FEB26 43.00 P 0.00 0.00 0.00 6.48 +0.58 0 0 0 0
20FEB26 44.00 P 0.00 0.00 0.00 7.48 +0.58 0 0 0 0
20FEB26 45.00 P 0.00 0.00 0.00 8.48 +0.58 0 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 0.00 0.00 0.01 0.00 64 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 3 1,505 -3
26FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 43 31 2,727 -30
26FEB26 31.00 P 0.03 0.04 0.03 0.02 0.00 41 27 1,145 +15
26FEB26 32.00 P 0.05 0.06 0.05 0.04 0.00 38 146 3,745 -130
26FEB26 33.00 P 0.09 0.10 0.08 0.08 0.00 36 147 4,312 +8
26FEB26 34.00 P 0.15 0.20 0.11 0.18 +0.03 35 1,273 8,001 -64
26FEB26 35.00 P 0.28 0.40 0.23 0.35 +0.06 33 1,567 10,660 -271
26FEB26 36.00 P 0.56 0.70 0.46 0.65 +0.13 31 974 7,242 +597
26FEB26 37.00 P 1.00 1.25 0.83 1.12 +0.22 30 2,176 16,061 +159
26FEB26 38.00 P 1.51 1.85 1.35 1.85 +0.34 32 860 7,916 +251
26FEB26 39.00 P 2.40 2.40 2.26 2.65 +0.44 33 33 9,620 +30
26FEB26 40.00 P 3.48 3.53 3.46 3.57 +0.46 35 99 12,529 +30
26FEB26 41.00 P 0.00 0.00 0.00 4.52 +0.52 36 0 2,318 0
26FEB26 42.00 P 0.00 0.00 0.00 5.50 +0.56 39 0 7,190 0
26FEB26 43.00 P 0.00 0.00 0.00 6.48 +0.56 0 0 1,663 0
26FEB26 44.00 P 0.00 0.00 0.00 7.48 +0.58 0 0 15 -30
26FEB26 45.00 P 0.00 0.00 0.00 8.48 +0.58 0 0 20 0
26FEB26 46.00 P 0.00 0.00 0.00 9.48 +0.58 0 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 10.48 +0.58 0 0 90 0
26FEB26 48.00 P 0.00 0.00 0.00 11.48 +0.58 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.48 +0.58 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.48 +0.58 0 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 15.98 +0.58 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.48 +0.58 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 20.98 +0.58 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.48 +0.58 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 25.98 +0.58 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.48 +0.58 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 30.98 +0.58 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.48 +0.58 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 35.98 +0.58 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.48 +0.58 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 40.98 +0.58 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.48 +0.58 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 139 0
30MAR26 25.00 P 0.05 0.05 0.05 0.01 0.00 43 3 16,679 +3
30MAR26 26.00 P 0.05 0.05 0.05 0.01 -0.01 39 2 503 0
30MAR26 27.00 P 0.08 0.08 0.08 0.02 -0.01 38 1 642 0
30MAR26 28.00 P 0.10 0.10 0.10 0.04 -0.01 38 157 541 +128
30MAR26 29.00 P 0.13 0.14 0.13 0.08 0.00 38 11 905 +10
30MAR26 30.00 P 0.19 0.19 0.17 0.13 0.00 37 71 3,087 +17
30MAR26 31.00 P 0.25 0.26 0.25 0.22 +0.01 37 45 3,457 -25
30MAR26 32.00 P 0.32 0.40 0.32 0.36 +0.03 37 349 3,768 +259
30MAR26 33.00 P 0.50 0.59 0.48 0.55 +0.08 37 818 10,071 +436
30MAR26 34.00 P 0.75 0.79 0.63 0.77 +0.11 35 597 9,845 +215
30MAR26 35.00 P 0.93 1.10 0.93 1.09 +0.15 35 512 26,629 +220
30MAR26 36.00 P 1.29 1.59 1.23 1.50 +0.22 35 1,335 8,463 +1,227
30MAR26 37.00 P 1.70 2.01 1.67 2.01 +0.29 34 598 7,866 +49
30MAR26 38.00 P 2.43 2.73 2.23 2.61 +0.34 34 110 6,160 +8
30MAR26 39.00 P 0.00 0.00 0.00 3.29 +0.18 35 0 8,909 0
30MAR26 40.00 P 4.04 4.10 3.69 4.06 +0.38 35 1,020 25,420 -76
30MAR26 41.00 P 4.71 4.71 4.71 4.87 +0.16 35 64 6,367 +59
30MAR26 42.00 P 5.65 5.65 5.65 5.71 +0.36 34 1 17,853 0
30MAR26 43.00 P 0.00 0.00 0.00 6.67 +0.19 37 0 4,583 0
30MAR26 44.00 P 7.36 7.47 7.33 7.49 +0.08 29 141 4,833 -3
30MAR26 45.00 P 0.00 0.00 0.00 8.54 +0.42 37 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 9.51 +0.37 37 0 1,530 0
30MAR26 47.00 P 10.34 10.34 10.34 10.49 +0.47 38 12 3,085 -6
30MAR26 48.00 P 0.00 0.00 0.00 11.48 +0.20 0 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 12.48 +0.57 0 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 13.48 +0.53 0 0 6,721 0
30MAR26 52.50 P 15.30 16.01 15.30 15.98 +0.57 0 125 3,354 -50
30MAR26 55.00 P 18.22 18.32 18.18 18.48 +0.58 0 89 2,382 -89
30MAR26 57.50 P 0.00 0.00 0.00 20.98 +0.57 0 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 23.48 +0.57 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 25.98 +0.57 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.48 +0.57 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.98 +0.57 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.48 +0.57 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.98 +0.57 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.48 +0.57 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.98 +0.57 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.48 +0.57 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 45.98 +0.57 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.48 +0.57 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 50.98 +0.57 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.48 +0.57 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 55.98 +0.57 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.48 +0.57 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 60.98 +0.57 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.48 +0.57 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 65.98 +0.57 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.48 +0.57 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 70.98 +0.57 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.48 +0.57 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.04 0.04 0.04 0.01 0.00 44 6 23 +6
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29APR26 25.00 P 0.09 0.09 0.09 0.02 0.00 37 75 274 -2
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 92 0
29APR26 27.00 P 0.15 0.16 0.15 0.06 0.00 36 58 90 +30
29APR26 28.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 577 0
29APR26 29.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 555 0
29APR26 30.00 P 0.35 0.35 0.34 0.28 +0.04 35 77 3,621 +2
29APR26 31.00 P 0.43 0.50 0.43 0.42 +0.05 35 200 1,024 -142
29APR26 32.00 P 0.60 0.63 0.59 0.62 +0.07 35 7 3,199 +5
29APR26 33.00 P 0.78 0.87 0.73 0.87 +0.11 35 296 1,539 -235
29APR26 34.00 P 1.02 1.15 1.00 1.15 +0.13 35 22 3,345 -10
29APR26 35.00 P 1.40 1.53 1.40 1.52 +0.18 34 104 7,503 -29
29APR26 36.00 P 1.87 1.97 1.84 1.93 +0.17 34 512 5,027 +86
29APR26 37.00 P 2.42 2.49 2.32 2.47 +0.24 34 333 3,581 -117
29APR26 38.00 P 3.03 3.10 2.73 3.07 +0.31 34 723 1,767 +484
29APR26 39.00 P 3.77 3.77 3.69 3.74 +0.35 35 198 2,020 -90
29APR26 40.00 P 0.00 0.00 0.00 4.47 +0.17 35 0 303 0
29APR26 41.00 P 0.00 0.00 0.00 5.29 +0.38 36 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.10 +0.39 37 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 6.95 +0.41 37 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.74 +0.33 35 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 8.64 +0.44 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.56 +0.42 34 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 10.49 +0.47 31 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.57 +0.29 39 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.53 +0.51 39 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 13.51 +0.53 40 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 15.98 +0.56 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.48 +0.58 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.98 +0.57 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.48 +0.57 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.98 +0.57 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.48 +0.57 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.98 +0.57 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.48 +0.57 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.98 +0.57 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.48 +0.57 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 40.98 +0.57 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.48 +0.57 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 254 0
28MAY26 29.00 P 0.39 0.42 0.39 0.30 +0.05 35 11 174 +5
28MAY26 30.00 P 0.53 0.54 0.53 0.45 +0.07 35 24 443 +20
28MAY26 31.00 P 0.00 0.00 0.00 0.64 +0.09 35 0 1,475 0
28MAY26 32.00 P 0.88 0.93 0.88 0.89 +0.12 35 202 708 +2
28MAY26 33.00 P 1.15 1.19 1.15 1.19 +0.14 35 4 721 +3
28MAY26 34.00 P 1.45 1.49 1.45 1.53 +0.15 35 7 1,402 +7
28MAY26 35.00 P 1.86 1.91 1.86 1.91 +0.18 35 130 401 +59
28MAY26 36.00 P 0.00 0.00 0.00 2.37 +0.22 35 0 485 0
28MAY26 37.00 P 2.66 2.74 2.66 2.89 +0.26 35 44 290 +14
28MAY26 38.00 P 3.22 3.50 3.21 3.48 +0.29 35 188 277 +156
28MAY26 39.00 P 4.17 4.17 4.12 4.11 +0.27 35 164 194 +164
28MAY26 40.00 P 0.00 0.00 0.00 4.85 +0.10 36 0 65 0
28MAY26 41.00 P 0.00 0.00 0.00 5.62 +0.11 37 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 6.41 +0.30 37 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.22 +0.45 37 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.02 +0.48 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.88 +0.40 36 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 9.77 +0.42 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.67 +0.44 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.59 +0.31 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.53 +0.49 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.58 +0.60 39 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 16.01 +0.45 40 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 18.48 +0.49 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.98 +0.54 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.48 +0.56 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.98 +0.57 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.48 +0.57 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.98 +0.57 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.48 +0.57 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.98 +0.57 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.48 +0.57 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 149 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.07 38 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.10 37 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 +0.14 37 0 660 0
29JUN26 27.00 P 0.00 0.00 0.00 0.29 +0.18 37 0 749 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 +0.22 37 0 1,242 0
29JUN26 29.00 P 0.61 0.62 0.60 0.56 +0.26 37 41 2,166 +20
29JUN26 30.00 P 0.75 0.78 0.75 0.75 +0.29 37 103 2,779 -99
29JUN26 31.00 P 0.93 0.94 0.91 0.98 +0.30 37 76 1,776 +59
29JUN26 32.00 P 0.00 0.00 0.00 1.22 +0.27 36 0 3,697 0
29JUN26 33.00 P 0.00 0.00 0.00 1.52 +0.25 36 0 8,036 0
29JUN26 34.00 P 0.00 0.00 0.00 1.87 +0.22 35 0 10,971 0
29JUN26 35.00 P 2.10 2.10 2.10 2.27 +0.16 35 10 11,261 0
29JUN26 36.00 P 2.74 2.74 2.74 2.75 +0.23 35 83 5,988 0
29JUN26 37.00 P 3.26 3.26 3.26 3.25 +0.24 35 1 12,034 0
29JUN26 38.00 P 0.00 0.00 0.00 3.87 +0.28 36 0 10,562 0
29JUN26 39.00 P 4.55 4.55 4.55 4.48 +0.28 35 76 5,922 0
29JUN26 40.00 P 0.00 0.00 0.00 5.15 +0.29 36 0 11,093 0
29JUN26 41.00 P 5.72 5.72 5.68 5.97 +0.15 37 2 9,262 -1
29JUN26 42.00 P 6.59 6.59 6.59 6.67 +0.08 36 1 2,361 -1
29JUN26 43.00 P 0.00 0.00 0.00 7.48 +0.47 37 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 8.26 +0.45 36 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 9.11 +0.32 37 0 17,870 0
29JUN26 46.00 P 0.00 0.00 0.00 10.05 +0.46 38 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 10.85 +0.43 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 11.73 +0.42 36 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 12.64 +0.45 36 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.58 +0.48 36 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 16.10 +0.54 41 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 18.53 +0.54 42 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 20.99 +0.55 42 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 23.48 +0.56 0 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 25.98 +0.57 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 28.48 +0.57 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 30.98 +0.57 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.48 +0.57 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 35.98 +0.57 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.48 +0.57 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.98 +0.57 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.48 +0.57 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.98 +0.57 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.48 +0.57 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.98 +0.57 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.48 +0.57 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.98 +0.57 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.48 +0.57 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 60.98 +0.57 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.48 +0.57 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 65.98 +0.57 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.48 +0.57 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 70.98 +0.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.48 +0.57 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.05 37 0 272 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.06 37 0 471 0
29SEP26 27.00 P 0.81 0.81 0.80 0.68 -0.05 37 131 819 +130
29SEP26 28.00 P 0.00 0.00 0.00 0.88 -0.04 37 0 647 0
29SEP26 29.00 P 1.15 1.19 1.15 1.11 -0.04 37 3 1,195 -2
29SEP26 30.00 P 1.34 1.45 1.34 1.38 +0.03 37 46 5,442 +42
29SEP26 31.00 P 1.67 1.68 1.67 1.68 +0.07 37 11 824 +10
29SEP26 32.00 P 1.99 1.99 1.99 1.99 +0.07 37 11 1,646 0
29SEP26 33.00 P 2.36 2.36 2.35 2.35 +0.09 37 131 3,844 +1
29SEP26 34.00 P 0.00 0.00 0.00 2.74 +0.09 37 1 1,935 +1
29SEP26 35.00 P 0.00 0.00 0.00 3.17 +0.12 36 0 9,487 0
29SEP26 36.00 P 0.00 0.00 0.00 3.65 +0.14 36 5,400 20,847 +4,400
29SEP26 37.00 P 4.06 4.06 4.06 4.20 +0.22 36 7 5,152 +7
29SEP26 38.00 P 0.00 0.00 0.00 4.80 +0.27 37 0 7,008 0
29SEP26 39.00 P 0.00 0.00 0.00 5.38 +0.25 36 1 9,123 +1
29SEP26 40.00 P 5.92 6.07 5.92 6.08 +0.31 37 31 4,281 -4
29SEP26 41.00 P 6.50 6.50 6.50 6.74 +0.29 37 10 2,104 +10
29SEP26 42.00 P 0.00 0.00 0.00 7.47 +0.37 37 0 948 0
29SEP26 43.00 P 0.00 0.00 0.00 8.22 +0.38 37 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 8.93 +0.17 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.85 +0.42 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.61 +0.32 38 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 11.45 +0.34 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.30 +0.35 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.16 +0.36 38 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.03 +0.40 38 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 16.27 +0.42 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.56 +0.46 36 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.15 +0.71 42 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 23.57 +0.65 42 0 270 0
29SEP26 62.50 P 0.00 0.00 0.00 26.01 +0.60 42 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.49 +0.58 43 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 30.98 +0.57 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.48 +0.57 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.98 +0.57 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.48 +0.57 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.98 +0.57 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.48 +0.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.98 +0.57 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.48 +0.57 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.14 42 0 364 0
30DEC26 21.00 P 0.40 0.40 0.40 0.33 +0.17 41 10 32 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.19 41 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.22 41 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 +0.25 41 0 214 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.26 40 0 1,266 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 +0.28 40 0 142 0
30DEC26 27.00 P 1.26 1.26 1.26 1.23 +0.24 40 8 137 +8
30DEC26 28.00 P 1.45 1.45 1.45 1.44 +0.22 39 18 512 0
30DEC26 29.00 P 1.69 1.69 1.69 1.69 +0.18 39 20 320 0
30DEC26 30.00 P 1.96 1.99 1.86 1.99 +0.18 38 73 3,696 -20
30DEC26 31.00 P 2.27 2.28 2.27 2.31 +0.13 38 22 456 0
30DEC26 32.00 P 2.55 2.60 2.55 2.66 +0.13 38 26 2,563 0
30DEC26 33.00 P 2.89 2.89 2.89 3.04 +0.14 37 5 1,699 +5
30DEC26 34.00 P 0.00 0.00 0.00 3.44 +0.15 37 0 1,220 0
30DEC26 35.00 P 3.84 3.84 3.84 3.88 +0.15 37 1 3,671 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.37 +0.15 37 0 6,860 0
30DEC26 37.00 P 0.00 0.00 0.00 4.91 +0.18 37 0 3,225 0
30DEC26 38.00 P 5.50 5.50 5.50 5.51 +0.17 37 3,002 4,563 +2,996
30DEC26 39.00 P 5.95 6.10 5.90 6.10 +0.23 37 4 2,087 +2
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.24 37 0 1,955 0
30DEC26 41.00 P 0.00 0.00 0.00 7.40 +0.24 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.11 +0.29 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.85 +0.35 37 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 9.60 +0.37 37 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 10.38 +0.39 38 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 11.16 +0.40 38 9 220 +9
30DEC26 47.00 P 0.00 0.00 0.00 11.96 +0.41 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 12.79 +0.43 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.62 +0.44 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.47 +0.45 38 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 16.63 +0.39 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.83 +0.39 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.15 +0.45 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.57 +0.59 38 0 1,050 0
30DEC26 62.50 P 25.70 25.70 25.70 26.01 +0.55 38 1 1 +1
30DEC26 65.00 P 0.00 0.00 0.00 28.49 +0.58 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.98 +0.57 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.48 +0.57 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.98 +0.57 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.48 +0.57 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.98 +0.57 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.48 +0.57 0 0 0 0
TOTAL PUT 30,675 636,262 +12,050
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$ 23.34
26FEB26 11.00 C 0.00 0.00 0.00 12.35 +0.21 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.85 +0.24 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.35 +0.24 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.85 +0.24 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.35 +0.23 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.85 +0.23 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.36 +0.21 99 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.86 +0.21 92 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.36 +0.21 85 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.86 +0.26 77 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.36 +0.21 71 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.86 +0.21 64 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.36 +0.21 57 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.86 +0.21 50 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.36 +0.20 43 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.86 +0.20 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.37 +0.20 47 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.88 +0.27 47 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.40 +0.25 47 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.41 +0.10 36 0 5 0
26FEB26 22.00 C 1.94 1.94 1.94 1.63 +0.11 43 1 12 -1
26FEB26 23.00 C 1.22 1.26 0.96 1.00 +0.07 44 7 14 -1
26FEB26 24.00 C 0.71 0.83 0.60 0.56 +0.02 45 3 37 -1
26FEB26 25.00 C 0.52 0.54 0.49 0.30 +0.02 47 6 56 +4
26FEB26 26.00 C 0.29 0.29 0.21 0.14 +0.01 47 2 150 -1
26FEB26 27.00 C 0.00 0.00 0.00 0.06 0.00 47 0 200 0
26FEB26 28.00 C 0.00 0.00 0.00 0.03 0.00 49 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 0.00 0.00 0.00 0.01 0.00 61 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 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 19.45 +0.24 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.35 +0.24 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.25 +0.24 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.15 +0.23 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 19.06 +0.21 171 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.97 +0.25 190 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.87 +0.22 187 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.76 +0.24 160 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.66 +0.21 157 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.56 +0.24 153 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.46 +0.24 149 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.36 +0.21 145 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 18.11 +0.24 135 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.84 +0.22 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.61 +0.24 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.36 +0.24 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 17.11 +0.26 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.86 +0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.61 +0.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.36 +0.20 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.12 +0.24 118 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.87 +0.24 112 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.62 +0.24 106 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.37 +0.24 99 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 15.12 +0.24 89 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.87 +0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.69 +0.31 142 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.44 +0.31 138 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 14.12 +0.24 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.87 +0.20 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.62 +0.19 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.38 +0.24 87 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.88 +0.24 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.38 +0.24 67 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.88 +0.24 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.38 +0.24 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.88 +0.23 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.39 +0.24 60 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.89 +0.24 53 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.36 +0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.90 +0.24 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.40 +0.25 50 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 7.95 +0.29 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.43 +0.23 54 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.95 +0.22 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.36 +0.10 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.89 +0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.43 +0.09 37 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.95 +0.08 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.54 +0.08 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.14 +0.13 46 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.76 +0.13 47 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.05 +0.07 49 0 41 0
30MAR26 22.00 C 2.50 2.50 2.50 2.44 +0.05 51 1 109 +1
30MAR26 23.00 C 2.23 2.23 2.10 1.91 +0.06 51 2 19 +1
30MAR26 24.00 C 1.68 1.68 1.68 1.51 0.00 53 1 13 +1
30MAR26 25.00 C 1.36 1.36 1.30 1.13 -0.02 53 2 13 +2
30MAR26 26.00 C 0.00 0.00 0.00 0.88 +0.02 54 0 5 0
30MAR26 27.00 C 1.03 1.03 1.03 0.64 0.00 54 7 7 +7
30MAR26 28.00 C 0.73 0.73 0.73 0.46 -0.01 53 3 33 0
30MAR26 29.00 C 0.60 0.60 0.60 0.33 -0.01 53 1 2 +1
30MAR26 30.00 C 0.50 0.50 0.49 0.23 -0.01 53 3 3 +2
30MAR26 31.00 C 0.41 0.41 0.41 0.16 -0.01 53 15 17 +14
30MAR26 32.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 3 0
30MAR26 33.00 C 0.24 0.27 0.24 0.08 0.00 54 2 4 0
29APR26 14.50 C 0.00 0.00 0.00 8.90 +0.17 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.49 +0.21 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.95 +0.15 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.43 +0.11 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.95 +0.22 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.45 +0.17 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.06 +0.19 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.62 +0.14 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.23 +0.13 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.85 +0.09 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.48 +0.05 48 0 0 0
29APR26 20.00 C 4.65 4.65 4.65 4.13 +0.08 49 2 27 +2
29APR26 21.00 C 0.00 0.00 0.00 3.49 +0.05 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.92 +0.01 51 0 0 0
29APR26 23.00 C 2.70 2.70 2.70 2.42 -0.04 51 1 163 +1
29APR26 24.00 C 0.00 0.00 0.00 2.01 -0.08 52 0 23 0
29APR26 25.00 C 2.06 2.06 1.68 1.66 -0.07 53 153 153 +100
29APR26 26.00 C 0.00 0.00 0.00 1.38 -0.03 54 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.11 -0.03 54 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.88 -0.04 54 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 0.70 -0.03 54 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.55 -0.03 54 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.43 -0.03 54 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.26 -0.03 54 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.55 +0.14 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.11 +0.25 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.68 +0.14 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.23 +0.16 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.84 +0.10 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.47 -0.04 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.11 +0.10 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.76 +0.09 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.43 +0.08 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.82 +0.08 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.28 +0.05 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.79 -0.02 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.38 -0.05 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.04 -0.04 52 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.75 0.00 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.47 0.00 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.22 0.00 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.68 -0.02 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.54 -0.02 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.78 +0.23 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.69 +0.24 102 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.59 +0.24 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.49 +0.21 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.39 +0.24 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.14 +0.24 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.89 +0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.65 +0.24 89 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.40 +0.24 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.15 +0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.90 +0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.65 +0.23 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.41 +0.20 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.16 +0.20 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.91 +0.24 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.66 +0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.42 +0.24 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.17 +0.24 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.69 +0.25 71 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.44 +0.26 68 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 14.18 +0.24 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.93 +0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.69 +0.24 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.44 +0.24 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.95 +0.24 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.38 +0.16 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.88 +0.16 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.39 +0.22 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.91 +0.16 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.45 +0.15 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.96 +0.13 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.48 +0.13 34 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 9.03 +0.14 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.53 +0.08 40 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.07 +0.09 41 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.67 +0.12 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.25 +0.13 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.84 +0.15 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.44 +0.11 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.01 +0.08 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.69 +0.13 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.34 +0.07 49 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.98 +0.08 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.63 -0.02 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.06 -0.01 49 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.56 -0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.05 -0.03 50 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.66 -0.05 51 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.32 -0.03 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.03 +0.03 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.74 +0.01 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.47 0.00 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.25 0.00 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.05 -0.01 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 -0.01 52 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.73 -0.03 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 -0.02 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.92 +0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.69 +0.25 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.44 +0.25 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.19 +0.24 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.94 +0.24 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.69 +0.23 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.44 +0.22 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.96 +0.23 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.48 +0.23 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.00 +0.22 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.47 +0.17 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.98 +0.15 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.48 +0.10 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.03 +0.08 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.63 +0.19 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.15 +0.13 44 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.72 +0.02 45 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.35 +0.11 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.92 +0.03 46 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.52 +0.06 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.15 +0.02 47 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 +0.04 47 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.46 +0.03 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.16 +0.02 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.86 +0.02 48 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.53 +0.05 48 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.32 +0.12 50 1 2 +1
29SEP26 21.00 C 0.00 0.00 0.00 4.70 -0.08 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.33 +0.01 50 1 15 +1
29SEP26 23.00 C 0.00 0.00 0.00 3.79 -0.01 49 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.41 -0.03 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 -0.04 51 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.79 -0.04 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.52 -0.02 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.28 -0.01 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.02 -0.01 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 -0.02 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.61 -0.02 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.42 +0.02 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.27 +0.01 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.09 +0.21 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.65 +0.21 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.22 +0.21 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.79 +0.28 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.39 +0.30 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.79 +0.03 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.59 +0.30 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.10 +0.06 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.68 +0.09 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.31 +0.03 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.01 +0.03 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.64 +0.07 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.33 +0.07 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.01 +0.11 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 +0.10 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.44 +0.07 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 +0.10 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.91 +0.06 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.50 +0.15 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.01 +0.06 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.52 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.17 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.85 0.00 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.54 -0.02 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.25 -0.04 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.00 -0.02 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.78 +0.01 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 +0.02 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 0.00 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 +0.01 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 +0.01 52 0 0 0
TOTAL CALL 214 2,355 +134
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
26FEB26 18.50 P 0.01 0.01 0.01 0.01 0.00 53 1 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 98 0
26FEB26 20.00 P 0.03 0.03 0.02 0.04 -0.02 47 2 21 0
26FEB26 21.00 P 0.09 0.09 0.09 0.11 -0.06 45 1 8 +1
26FEB26 22.00 P 0.32 0.32 0.19 0.32 -0.11 46 33 58 +23
26FEB26 23.00 P 0.00 0.00 0.00 0.69 -0.14 47 0 18 0
26FEB26 24.00 P 0.00 0.00 0.00 1.25 -0.19 48 0 3 0
26FEB26 25.00 P 2.00 2.05 2.00 1.99 -0.22 50 2 21 0
26FEB26 26.00 P 0.00 0.00 0.00 2.85 -0.24 54 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.81 -0.19 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.81 -0.21 72 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 5.82 -0.09 83 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.78 -0.12 86 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.77 -0.13 93 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.77 -0.13 101 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.78 -0.16 111 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 181 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 -0.03 53 0 34 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 -0.06 53 0 8 0
30MAR26 18.50 P 0.00 0.00 0.00 0.19 -0.06 52 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.28 -0.07 53 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.35 -0.08 52 0 11 0
30MAR26 20.00 P 0.42 0.42 0.38 0.45 -0.09 52 4 128 0
30MAR26 21.00 P 0.63 0.63 0.63 0.72 -0.11 52 1 21 0
30MAR26 22.00 P 1.10 1.10 1.10 1.13 -0.13 54 1 8 +1
30MAR26 23.00 P 0.00 0.00 0.00 1.60 -0.17 54 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 2.16 -0.20 55 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 2.81 -0.21 56 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.53 -0.23 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.33 -0.24 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.18 -0.25 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.08 -0.26 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.02 -0.23 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.99 -0.19 68 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 -0.15 72 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.97 -0.25 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 -0.04 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.15 -0.06 52 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.20 -0.07 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.26 -0.08 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.34 -0.09 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.43 -0.10 53 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.53 -0.12 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.65 -0.13 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.78 -0.15 52 0 17 0
29APR26 21.00 P 0.00 0.00 0.00 1.11 -0.17 52 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 1.53 -0.18 53 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 2.07 -0.18 54 0 0 0
29APR26 24.00 P 2.60 2.60 2.60 2.66 -0.22 55 2 2 0
29APR26 25.00 P 0.00 0.00 0.00 3.29 -0.26 55 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.99 -0.27 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.73 -0.28 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.55 -0.28 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.39 -0.29 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.27 -0.29 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.19 -0.28 62 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.13 -0.28 64 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.09 -0.27 67 0 0 0
28MAY26 16.00 P 0.17 0.17 0.17 0.21 -0.05 52 15 19 +15
28MAY26 16.50 P 0.22 0.22 0.22 0.27 -0.06 52 1 0 -1
28MAY26 17.00 P 0.00 0.00 0.00 0.34 -0.06 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.42 -0.08 52 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.52 -0.08 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.63 -0.09 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.75 -0.11 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.89 -0.11 52 0 0 0
28MAY26 20.00 P 0.91 0.91 0.91 1.05 -0.12 52 1 2 +1
28MAY26 21.00 P 1.26 1.26 1.26 1.40 -0.15 52 1 16 +1
28MAY26 22.00 P 0.00 0.00 0.00 1.83 -0.17 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.37 -0.18 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.97 -0.20 53 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.63 -0.22 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.32 -0.23 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.06 -0.24 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.83 -0.25 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.65 -0.25 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.51 -0.26 58 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.38 -0.26 59 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.30 -0.22 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.23 -0.13 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 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 92 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.05 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.35 -0.06 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.06 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.52 -0.08 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.63 -0.07 51 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.75 -0.09 51 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.88 -0.10 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.02 -0.12 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.19 -0.12 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.36 -0.12 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.76 -0.14 51 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.22 -0.16 51 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.77 -0.18 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.39 -0.19 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.05 -0.21 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.76 -0.22 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.48 -0.21 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.26 -0.25 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.08 -0.23 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.84 -0.32 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.78 -0.22 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.60 -0.28 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.54 -0.19 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 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 -0.06 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 -0.06 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 -0.07 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.08 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 -0.09 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.95 -0.11 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 -0.11 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 -0.13 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.41 -0.13 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.59 -0.13 50 0 0 0
29SEP26 19.50 P 1.60 1.60 1.60 1.76 -0.15 50 3 3 0
29SEP26 20.00 P 0.00 0.00 0.00 1.97 -0.16 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.44 -0.14 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 -0.15 51 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.54 -0.16 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.16 -0.18 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.82 -0.19 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.53 -0.18 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.23 -0.22 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.97 -0.24 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 7.75 -0.25 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.55 -0.26 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.37 -0.27 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.22 -0.26 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.09 -0.27 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.02 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.05 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 -0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.06 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.06 51 0 0 0
30DEC26 15.00 P 0.67 0.67 0.67 0.81 -0.07 51 1 1 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.92 -0.08 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 -0.09 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.09 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 -0.11 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.11 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 -0.12 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.13 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.29 -0.13 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.54 -0.10 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.04 -0.11 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.57 -0.13 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.15 -0.15 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.78 -0.15 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.45 -0.15 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.12 -0.18 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.85 -0.17 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.54 -0.24 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.32 -0.23 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.09 -0.25 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.89 -0.26 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.71 -0.26 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.56 -0.25 55 0 0 0
TOTAL PUT 69 2,436 +42
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$ 4.14
26FEB26 2.80 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.84 -0.12 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.74 -0.12 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 -0.12 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.54 -0.12 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.44 -0.12 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.34 -0.12 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.24 -0.12 0 0 13 0
26FEB26 4.00 C 0.00 0.00 0.00 0.15 -0.11 14 0 329 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 -0.10 13 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 -0.06 16 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.03 17 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.74 -0.12 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.54 -0.12 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 -0.13 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.04 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 -0.13 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.84 -0.13 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.75 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.65 -0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 -0.11 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.12 20 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.38 -0.11 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 -0.11 21 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.22 -0.10 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 -0.08 20 0 70 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.07 20 0 20 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 -0.04 21 0 46 0
30MAR26 4.40 C 0.04 0.04 0.04 0.04 -0.04 20 1 124 +1
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.36 -0.12 40 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.18 -0.11 47 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.06 -0.12 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.95 -0.13 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.87 -0.12 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.76 -0.13 13 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.68 -0.12 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.58 -0.12 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 -0.11 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.41 -0.11 23 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.34 -0.09 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 -0.09 22 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.20 -0.08 22 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.15 -0.07 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 -0.05 22 0 14 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 -0.04 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.18 -0.11 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.07 -0.12 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.98 -0.12 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.88 -0.12 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.79 -0.11 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.70 -0.11 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.61 -0.10 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.52 -0.11 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.44 -0.10 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.36 -0.10 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.30 -0.09 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.24 -0.08 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.19 -0.07 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 1.38 -0.11 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.28 -0.11 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.18 -0.11 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.08 -0.11 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.99 -0.11 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 -0.11 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 -0.09 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 -0.09 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.55 -0.10 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 -0.09 22 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 -0.08 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 -0.07 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.06 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.04 22 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.38 -0.12 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 -0.12 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.12 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 -0.12 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 -0.11 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.83 -0.10 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 -0.09 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.11 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.11 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 -0.10 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 -0.09 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 -0.08 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.08 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.07 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.06 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.12 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 -0.12 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.19 -0.12 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.10 -0.12 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.11 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 -0.10 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.10 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.76 -0.10 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.09 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.08 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.08 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.07 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 -0.06 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 1 4,371 +1
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.03 +0.02 15 0 64 0
26FEB26 4.20 P 0.00 0.00 0.00 0.08 +0.05 14 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.17 +0.09 19 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.27 +0.11 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.37 +0.12 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.47 +0.12 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.57 +0.12 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.67 +0.12 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.77 +0.13 55 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.87 +0.13 61 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.12 +0.13 72 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.37 +0.12 83 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.62 +0.13 94 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 26 40 48 +40
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.02 22 0 51 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 34 0
30MAR26 4.10 P 0.10 0.10 0.10 0.10 +0.04 21 4 3 -1
30MAR26 4.20 P 0.00 0.00 0.00 0.15 +0.05 21 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.21 +0.06 20 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.30 +0.09 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.38 +0.10 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 +0.11 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.57 +0.11 27 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 +0.12 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.78 +0.12 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.88 +0.13 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.13 +0.13 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.38 +0.13 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.63 +0.13 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.88 +0.13 67 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.13 +0.13 73 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.38 +0.13 78 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.62 +0.12 77 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.87 +0.12 81 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.12 +0.12 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.38 +0.13 97 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.62 +0.12 94 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 +0.02 24 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 +0.03 23 0 110 0
29APR26 4.00 P 0.10 0.10 0.10 0.10 +0.04 22 3 100 -3
29APR26 4.10 P 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.19 +0.06 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.24 +0.06 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.32 +0.08 22 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.40 +0.10 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.49 +0.10 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.58 +0.11 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.67 +0.11 25 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.78 +0.12 30 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.88 +0.13 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.13 +0.13 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.38 - 44 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 +0.04 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
28MAY26 4.20 P 0.20 0.20 0.20 0.22 +0.05 22 8 14 +8
28MAY26 4.30 P 0.00 0.00 0.00 0.27 +0.06 21 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.42 +0.08 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.51 +0.11 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.60 +0.11 25 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.69 +0.12 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.78 +0.12 27 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.88 +0.13 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.13 +0.13 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.38 - 39 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN26 3.90 P 0.12 0.12 0.12 0.13 +0.04 24 7 307 +7
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 +0.05 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.06 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.39 +0.08 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 +0.08 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.54 +0.09 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 +0.09 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 +0.10 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 +0.11 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.89 +0.11 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.14 +0.12 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.12 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 +0.12 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.88 +0.12 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.13 +0.13 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.38 +0.13 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.62 +0.12 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.87 +0.12 53 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.12 +0.12 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.38 +0.13 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.62 +0.12 61 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.02 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 3.60 P 0.12 0.12 0.12 0.11 +0.02 25 16 16 +16
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.04 25 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.05 25 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 +0.06 25 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.07 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.08 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 +0.09 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 +0.09 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.09 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 +0.10 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.11 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.44 +0.12 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 +0.12 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 +0.12 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.03 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.05 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.07 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 +0.09 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 +0.09 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.10 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.46 +0.11 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 +0.12 33 0 0 0
TOTAL PUT 78 2,893 +67
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$ 36.96
26FEB26 19.50 C 0.00 0.00 0.00 17.48 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 17.31 +0.41 210 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.03 +0.12 137 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.98 +0.07 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.03 +0.12 116 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.29 +0.38 154 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.13 +0.22 120 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.99 +0.05 61 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.99 +0.08 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.99 -0.17 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.99 -0.16 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.99 +0.08 0 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.99 -0.10 0 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 4.99 -0.07 0 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 4.00 -0.04 24 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.97 -0.05 0 0 235 0
26FEB26 35.00 C 0.00 0.00 0.00 1.99 0.00 0 0 252 0
26FEB26 36.00 C 1.18 1.18 1.18 1.18 +0.03 18 100 687 -81
26FEB26 37.00 C 0.41 0.41 0.37 0.58 +0.01 20 22 564 +22
26FEB26 38.00 C 0.00 0.00 0.00 0.24 0.00 21 0 341 0
26FEB26 39.00 C 0.11 0.11 0.11 0.08 0.00 21 2 3 +2
26FEB26 40.00 C 0.00 0.00 0.00 0.02 0.00 21 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.52 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.19 +0.24 115 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.53 +0.08 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.03 +0.08 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.53 +0.08 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.31 +0.36 112 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.03 +0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.04 +0.08 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.04 +0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.29 +0.32 81 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.13 +0.02 60 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.05 +0.08 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.99 +0.01 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 9.06 -0.10 23 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 8.06 -0.17 0 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 7.05 +0.13 0 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 6.05 -0.04 0 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 5.09 -0.08 19 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 4.11 -0.06 18 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 3.19 -0.07 18 0 208 0
30MAR26 35.00 C 2.33 2.33 2.33 2.33 +0.02 18 1 247 0
30MAR26 36.00 C 1.55 1.55 1.55 1.65 +0.02 19 30 127 0
30MAR26 37.00 C 0.00 0.00 0.00 1.09 +0.01 19 5 214 0
30MAR26 38.00 C 0.00 0.00 0.00 0.72 +0.01 21 5 118 +5
30MAR26 39.00 C 0.43 0.43 0.43 0.42 +0.01 20 34 155 0
30MAR26 40.00 C 0.26 0.26 0.26 0.23 0.00 20 6 43 +6
30MAR26 41.00 C 0.18 0.18 0.18 0.12 0.00 20 3 53 +3
30MAR26 42.00 C 0.00 0.00 0.00 0.06 0.00 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 16.03 +0.03 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.09 +0.08 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.04 +0.02 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.29 +0.27 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.13 +0.02 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.08 +0.05 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.12 +0.08 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.13 -0.03 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.11 -0.12 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.11 -0.14 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.15 +0.06 16 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.17 -0.11 16 0 200 0
29APR26 33.00 C 4.19 4.19 4.19 4.40 +0.23 23 20 24 -4
29APR26 34.00 C 0.00 0.00 0.00 3.32 +0.01 16 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.57 +0.02 18 0 77 0
29APR26 36.00 C 0.00 0.00 0.00 1.91 +0.01 18 0 203 0
29APR26 37.00 C 1.30 1.30 1.30 1.37 +0.05 19 43 208 +7
29APR26 38.00 C 0.94 0.94 0.94 0.95 -0.01 19 1 262 +1
29APR26 39.00 C 0.00 0.00 0.00 0.66 +0.04 20 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.42 +0.03 20 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.16 +0.02 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.17 +0.08 23 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.18 +0.02 22 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.19 -0.04 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.21 -0.04 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.21 +0.12 16 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.17 -0.23 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.40 -0.02 19 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.50 -0.08 18 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.76 +0.01 18 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 2.12 -0.01 19 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.60 0.00 19 0 120 0
28MAY26 38.00 C 0.00 0.00 0.00 1.18 -0.01 20 0 358 0
28MAY26 39.00 C 0.00 0.00 0.00 0.86 +0.01 20 0 541 0
28MAY26 40.00 C 0.68 0.68 0.68 0.59 +0.01 20 1 153 0
28MAY26 41.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.25 0.00 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.16 0.00 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.60 +0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.10 +0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.61 +0.08 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.31 +0.28 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.12 +0.08 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.13 +0.08 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.14 +0.08 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.29 +0.22 48 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.23 +0.07 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.16 +0.02 23 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.17 +0.08 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.18 +0.02 21 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.19 -0.04 19 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.21 -0.04 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.23 +0.14 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.17 -0.23 0 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.40 -0.04 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.55 -0.03 18 0 35 0
29JUN26 35.00 C 2.80 2.80 2.80 2.78 +0.03 18 2 21 0
29JUN26 36.00 C 0.00 0.00 0.00 2.15 -0.03 18 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.64 0.00 18 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.23 -0.01 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.91 +0.01 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.64 +0.01 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
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 18.60 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.10 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.61 +0.08 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.31 +0.28 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.12 +0.08 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.13 +0.08 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.17 +0.11 35 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.29 +0.22 40 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.23 +0.07 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.21 +0.07 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.23 +0.14 27 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.18 +0.02 19 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 8.21 -0.02 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.22 -0.03 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.27 +0.06 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.37 -0.03 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.51 +0.01 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.77 +0.03 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 3.13 +0.14 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.56 +0.15 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 2.08 +0.13 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.67 +0.11 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.33 +0.10 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 1.04 +0.06 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.81 +0.07 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 +0.10 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.51 +0.10 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.38 +0.07 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.06 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.12 +0.08 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.13 +0.08 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.17 +0.11 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.29 +0.22 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.23 +0.07 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.21 +0.07 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.23 +0.13 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.20 +0.04 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.24 +0.01 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.25 0.00 16 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.45 +0.06 18 0 0 0
30DEC26 32.00 C 5.39 5.39 5.39 5.52 -0.22 17 1 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.75 -0.01 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.09 +0.06 17 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.49 -0.06 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.96 +0.05 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 +0.04 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 2.09 +0.05 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 +0.03 18 0 10 0
30DEC26 40.00 C 1.38 1.38 1.38 1.41 +0.03 18 4 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.16 +0.03 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 +0.01 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.80 +0.03 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.03 19 0 0 0
TOTAL CALL 280 13,555 -39
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 161 0
26FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 46 10 496 +10
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 244 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 731 0
26FEB26 34.00 P 0.05 0.05 0.04 0.01 -0.01 20 10 338 0
26FEB26 35.00 P 0.09 0.10 0.09 0.06 -0.02 20 122 677 -120
26FEB26 36.00 P 0.28 0.28 0.24 0.23 -0.04 21 21 727 +6
26FEB26 37.00 P 0.69 0.70 0.63 0.62 -0.07 21 62 638 +20
26FEB26 38.00 P 0.00 0.00 0.00 1.28 -0.08 22 0 100 0
26FEB26 39.00 P 0.00 0.00 0.00 2.15 -0.01 25 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.13 +0.01 31 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.11 -0.01 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.22 +0.10 59 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.25 0.00 67 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.04 -0.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.07 -0.19 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 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 53 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 33 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 22 0 213 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 308 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 0.00 21 0 669 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 479 0
30MAR26 35.00 P 0.41 0.41 0.35 0.33 -0.03 20 195 151 -39
30MAR26 36.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 143 0
30MAR26 37.00 P 1.35 1.35 1.35 1.08 -0.04 21 2 138 0
30MAR26 38.00 P 0.00 0.00 0.00 1.67 -0.07 21 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.26 +0.10 23 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.20 -0.08 26 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.22 -0.06 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.25 0.00 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.04 -0.18 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.07 -0.19 36 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 45 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 38 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.07 0.07 0.07 0.01 0.00 20 5 345 +5
29APR26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.14 0.00 19 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 334 0
29APR26 35.00 P 0.00 0.00 0.00 0.49 -0.02 19 0 405 0
29APR26 36.00 P 0.82 0.82 0.82 0.84 -0.01 20 80 302 +80
29APR26 37.00 P 0.00 0.00 0.00 1.29 -0.03 20 0 222 0
29APR26 38.00 P 0.00 0.00 0.00 1.87 -0.04 20 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 2.57 +0.03 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.37 +0.04 21 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.20 -0.08 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.14 -0.04 22 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.22 -0.06 28 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.25 -0.08 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.28 +0.06 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.07 -0.19 30 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 23 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.22 0.00 20 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.60 -0.03 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 0.93 -0.03 19 0 685 0
28MAY26 36.00 P 1.40 1.40 1.40 1.38 -0.02 20 30 138 +30
28MAY26 37.00 P 0.00 0.00 0.00 1.95 -0.02 20 0 29 0
28MAY26 38.00 P 0.00 0.00 0.00 2.62 -0.01 21 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.35 +0.13 21 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.16 -0.07 22 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.03 -0.08 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.90 -0.13 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.85 -0.13 24 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.88 +0.21 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.78 +0.14 27 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.73 +0.15 28 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 41 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 38 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 30 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 25 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 0.00 20 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 0.00 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 100 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 -0.03 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.05 -0.02 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.51 0.00 19 0 400 0
29JUN26 37.00 P 2.11 2.11 2.11 2.06 -0.02 19 17 567 +17
29JUN26 38.00 P 0.00 0.00 0.00 2.71 +0.06 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.45 +0.05 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.25 +0.02 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.10 -0.01 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.90 -0.13 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.90 -0.08 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.88 +0.15 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.78 -0.19 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.80 +0.10 27 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 31 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 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 +0.04 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.57 +0.07 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.82 +0.08 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.13 +0.08 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.52 +0.08 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.99 +0.09 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.53 +0.08 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.15 +0.17 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.83 +0.06 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.58 +0.18 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.37 +0.02 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.22 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.12 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.04 -0.02 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.99 -0.03 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.92 +0.01 25 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 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 0.00 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 0.00 19 0 3 0
30DEC26 30.00 P 0.45 0.45 0.45 0.36 -0.01 19 2 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 -0.01 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.01 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.03 -0.02 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.37 -0.02 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.77 -0.02 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.23 -0.03 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.77 -0.03 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.38 -0.03 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.04 +0.08 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.76 +0.10 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.54 -0.05 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.36 +0.13 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 0.00 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.04 -0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 -0.03 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.92 +0.01 22 0 0 0
TOTAL PUT 556 17,510 +9
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$ 6.44
26FEB26 3.80 C 0.00 0.00 0.00 2.66 +0.14 143 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.55 +0.13 117 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.45 +0.13 111 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.34 +0.12 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.27 +0.15 130 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.17 +0.14 124 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.07 +0.14 118 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.00 +0.18 134 0 7 0
26FEB26 4.60 C 0.00 0.00 0.00 1.85 +0.12 80 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.78 +0.15 108 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.65 +0.12 71 0 8 0
26FEB26 4.90 C 0.00 0.00 0.00 1.55 +0.10 66 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 1.46 +0.13 75 0 1,376 0
26FEB26 5.25 C 1.22 1.22 1.22 1.20 +0.12 51 15 174 0
26FEB26 5.50 C 0.97 0.97 0.97 0.96 +0.09 50 5 358 -5
26FEB26 5.75 C 0.70 0.70 0.70 0.75 +0.12 56 28 98 -28
26FEB26 6.00 C 0.50 0.52 0.48 0.53 +0.10 50 55 1,729 -5
26FEB26 6.25 C 0.32 0.40 0.32 0.35 +0.07 48 169 306 -160
26FEB26 6.50 C 0.00 0.00 0.00 0.22 +0.04 48 0 376 0
26FEB26 6.75 C 0.16 0.16 0.16 0.14 +0.04 51 50 236 0
26FEB26 7.00 C 0.08 0.08 0.08 0.08 +0.02 51 4 189 +4
26FEB26 7.25 C 0.07 0.07 0.07 0.04 +0.01 50 8 105 0
26FEB26 7.50 C 0.05 0.06 0.05 0.02 0.00 51 51 61 +20
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 - 65 0 0 -
26FEB26 8.50 C 0.01 0.01 0.01 0.01 - 72 1 1 -
30MAR26 2.60 C 0.00 0.00 0.00 3.85 +0.12 89 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.75 +0.10 80 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.67 +0.14 123 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.59 +0.16 135 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.49 +0.16 129 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.18 +0.16 108 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.07 +0.14 95 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.95 +0.13 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.88 +0.13 95 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.75 +0.13 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.66 +0.13 69 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.55 +0.12 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.46 +0.12 62 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.37 +0.13 69 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.29 +0.15 77 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.17 +0.09 62 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 +0.15 74 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.00 +0.15 70 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.92 +0.17 73 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.78 +0.12 55 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.69 +0.13 56 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.60 +0.15 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.50 +0.14 53 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.30 +0.12 56 0 519 0
30MAR26 5.50 C 1.04 1.04 1.04 1.03 +0.07 43 10 132 -10
30MAR26 5.75 C 0.85 0.85 0.85 0.85 +0.10 46 40 80 -13
30MAR26 6.00 C 0.00 0.00 0.00 0.68 +0.09 46 0 58 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 +0.06 45 0 106 0
30MAR26 6.50 C 0.41 0.41 0.41 0.41 +0.05 46 10 392 +10
30MAR26 6.75 C 0.00 0.00 0.00 0.32 +0.04 48 0 302 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 +0.04 48 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 +0.02 47 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 26 0
30MAR26 7.75 C 0.12 0.12 0.12 0.09 +0.01 48 1 1 +1
30MAR26 8.00 C 0.09 0.09 0.09 0.06 +0.01 47 5 5 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR26 8.50 C 0.06 0.06 0.06 0.03 0.00 48 50 102 +50
29APR26 3.90 C 0.00 0.00 0.00 2.58 +0.15 60 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.46 +0.12 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.43 +0.19 73 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.29 +0.15 56 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.18 +0.10 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.12 +0.16 60 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.00 +0.14 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.92 +0.15 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.78 +0.10 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.70 +0.12 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.63 +0.16 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.52 +0.11 43 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.31 +0.10 44 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 1.11 +0.10 43 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.92 +0.08 42 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 +0.07 44 0 80 0
29APR26 6.25 C 0.00 0.00 0.00 0.64 +0.07 45 0 25 0
29APR26 6.50 C 0.50 0.50 0.50 0.50 +0.04 43 1 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.03 45 0 20 0
29APR26 7.25 C 0.30 0.30 0.30 0.26 +0.02 45 10 15 +10
29APR26 7.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29APR26 8.00 C 0.15 0.15 0.15 0.12 +0.01 45 4 14 +4
29APR26 8.25 C 0.00 0.00 0.00 0.09 - 45 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 0.07 - 45 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 2.43 +0.17 72 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.29 +0.10 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.20 +0.12 57 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.12 +0.14 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 2.02 +0.13 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.92 +0.13 54 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.82 +0.12 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.73 +0.12 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.64 +0.12 50 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.54 +0.11 47 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.34 +0.12 48 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.14 +0.11 47 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.96 +0.08 46 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.79 +0.06 45 0 1 0
28MAY26 6.25 C 0.66 0.66 0.66 0.65 +0.06 45 10 25 +10
28MAY26 6.50 C 0.60 0.60 0.60 0.53 +0.05 44 11 11 +11
28MAY26 6.75 C 0.45 0.46 0.45 0.42 +0.03 44 30 30 +30
28MAY26 7.00 C 0.40 0.40 0.38 0.34 +0.03 44 11 11 +11
28MAY26 7.25 C 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 - 44 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.08 - 44 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 3.86 +0.13 83 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.77 +0.12 91 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.67 +0.14 87 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.59 +0.16 96 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.49 +0.16 92 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.36 +0.12 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.27 +0.13 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.18 +0.14 75 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.08 +0.14 72 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.97 +0.11 62 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.88 +0.12 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.79 +0.15 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.68 +0.14 60 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.58 +0.12 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.50 +0.14 62 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.43 +0.15 67 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.30 +0.11 56 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.21 +0.13 57 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.14 +0.16 60 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 2.02 +0.13 53 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.93 +0.14 53 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.83 +0.13 50 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.76 +0.15 53 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.66 +0.14 50 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.57 +0.13 49 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 +0.12 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.17 +0.10 46 0 79 0
29JUN26 5.75 C 0.98 0.98 0.98 0.99 +0.08 45 1 147 -1
29JUN26 6.00 C 0.00 0.00 0.00 0.83 +0.07 44 1 175 -1
29JUN26 6.25 C 0.00 0.00 0.00 0.70 +0.06 44 0 233 0
29JUN26 6.50 C 0.00 0.00 0.00 0.58 +0.05 44 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 +0.05 43 0 124 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 +0.03 43 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 +0.03 43 0 12 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 +0.02 43 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.02 43 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 2.70 +0.14 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.58 +0.11 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.51 +0.13 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.43 +0.14 56 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.30 +0.11 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.21 +0.10 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.14 +0.12 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.03 +0.10 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.95 +0.10 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.86 +0.10 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 +0.11 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.13 47 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 +0.10 45 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 +0.10 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 +0.09 43 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 +0.08 43 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.07 42 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 +0.07 42 1 43 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.73 +0.06 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.06 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.05 42 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.05 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.04 41 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 +0.04 42 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 2.72 +0.15 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.62 +0.12 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.53 +0.12 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.45 +0.14 51 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.36 +0.12 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.27 +0.11 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.18 +0.11 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.09 +0.10 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.01 +0.10 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 +0.10 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 +0.10 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 +0.09 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.09 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 +0.08 43 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.37 +0.07 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 +0.06 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 +0.07 42 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.06 42 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.06 42 0 58 0
30DEC26 6.75 C 0.78 0.78 0.78 0.79 +0.04 41 15 47 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.05 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.04 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 +0.03 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.45 +0.03 41 0 10 0
30DEC26 8.25 C 0.00 0.00 0.00 0.39 - 41 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 0.35 - 41 0 0 -
TOTAL CALL 597 11,695 -41
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,172 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 575 0
26FEB26 5.50 P 0.02 0.02 0.02 0.02 0.00 55 35 271 0
26FEB26 5.75 P 0.04 0.04 0.03 0.03 -0.03 47 32 195 0
26FEB26 6.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 206 0
26FEB26 6.25 P 0.18 0.18 0.18 0.15 -0.07 47 10 43 +10
26FEB26 6.50 P 0.28 0.28 0.28 0.28 -0.08 49 30 30 +30
26FEB26 6.75 P 0.00 0.00 0.00 0.45 -0.09 52 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.63 -0.12 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.84 -0.14 49 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.07 -0.15 48 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.35 -0.10 72 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.61 -0.12 85 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.81 - 0 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 2.06 - 0 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 74 1 103 +1
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 567 0
30MAR26 4.90 P 0.04 0.04 0.04 0.02 -0.01 47 8 857 +8
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 580 0
30MAR26 5.25 P 0.06 0.06 0.06 0.06 -0.01 49 15 228 0
30MAR26 5.50 P 0.09 0.10 0.09 0.10 -0.02 49 56 110 +43
30MAR26 5.75 P 0.00 0.00 0.00 0.14 -0.04 46 0 67 0
30MAR26 6.00 P 0.22 0.22 0.22 0.22 -0.06 46 21 101 +20
30MAR26 6.25 P 0.32 0.32 0.32 0.33 -0.07 47 10 10 +10
30MAR26 6.50 P 0.00 0.00 0.00 0.46 -0.08 48 0 15 0
30MAR26 6.75 P 0.61 0.61 0.61 0.62 -0.08 49 5 104 +5
30MAR26 7.00 P 0.79 0.80 0.79 0.79 -0.09 49 6 6 +6
30MAR26 7.25 P 0.00 0.00 0.00 0.99 -0.09 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.20 -0.10 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.42 -0.11 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 -0.15 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 -0.11 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.13 -0.10 63 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 46 0 180 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 45 0 151 0
29APR26 5.00 P 0.07 0.07 0.07 0.06 -0.02 45 10 113 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.02 45 0 126 0
29APR26 5.50 P 0.15 0.15 0.15 0.15 -0.04 45 4 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.42 -0.07 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.55 -0.09 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.87 -0.11 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.06 -0.11 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.26 -0.11 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.47 -0.11 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 -0.15 47 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 - 52 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 2.16 - 55 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.01 43 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 -0.02 43 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.03 42 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.03 42 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 -0.04 42 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.04 43 0 45 0
28MAY26 5.75 P 0.34 0.34 0.34 0.35 -0.05 42 10 55 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.46 -0.06 42 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.58 -0.08 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.73 -0.08 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.88 -0.09 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.06 -0.09 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.24 -0.10 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.44 -0.10 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.64 -0.10 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.85 -0.11 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.07 - 31 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 2.29 - 0 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 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 10 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 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 43 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 42 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 43 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.02 42 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.04 41 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.04 42 0 30 0
29JUN26 5.75 P 0.38 0.38 0.38 0.40 -0.06 41 10 110 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.52 -0.06 41 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 -0.06 41 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.79 -0.07 41 0 0 0
29JUN26 6.75 P 0.91 0.91 0.91 0.94 -0.12 40 15 15 +15
29JUN26 7.00 P 0.00 0.00 0.00 1.11 -0.09 40 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.29 -0.11 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.48 -0.10 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.69 -0.11 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.90 -0.12 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.12 -0.11 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.35 -0.11 37 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 42 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 42 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.02 41 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.01 41 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.02 41 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 41 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.02 41 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.02 40 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.02 40 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.03 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 -0.04 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 -0.05 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.65 -0.05 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 -0.06 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
29SEP26 6.75 P 1.05 1.05 1.05 1.08 -0.06 39 5 5 +5
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.08 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 -0.09 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 -0.10 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.79 -0.10 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 -0.12 37 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.20 -0.12 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 -0.12 37 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 -0.02 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.03 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 36 0
30DEC26 5.25 P 0.40 0.40 0.40 0.43 -0.04 40 2 2 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.05 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.05 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.06 39 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 -0.07 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 -0.07 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 -0.07 39 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 -0.08 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 -0.09 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.88 -0.09 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.07 -0.09 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 - 38 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 2.49 - 37 0 0 -
TOTAL PUT 285 13,545 +175
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$ 59.40
26FEB26 37.00 C 0.00 0.00 0.00 22.44 -1.00 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 21.44 -1.00 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.44 -1.01 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.44 -1.01 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 18.44 -1.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.45 -1.00 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.45 -1.00 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 15.45 -1.00 51 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 14.46 -0.99 56 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 13.45 -1.00 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 12.63 -0.83 74 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 11.43 -1.31 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 10.70 -1.04 68 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 9.58 -0.92 54 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 7.19 -1.04 48 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 4.64 -1.10 31 0 32 0
26FEB26 57.50 C 3.18 3.18 3.18 2.80 -0.80 35 20 21 -20
26FEB26 60.00 C 1.67 1.67 1.31 1.47 -0.67 36 13 68 -3
26FEB26 62.50 C 0.96 1.00 0.76 0.70 -0.41 38 18 111 -9
26FEB26 65.00 C 0.40 0.40 0.36 0.27 -0.22 38 3 142 -3
26FEB26 67.50 C 0.00 0.00 0.00 0.09 -0.10 38 0 192 0
26FEB26 70.00 C 0.12 0.12 0.12 0.03 -0.04 39 1 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.46 -1.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.97 -1.00 108 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.47 -1.00 101 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 39.97 -1.00 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.47 -1.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.47 -1.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 37.48 -1.00 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.48 -1.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.49 -1.00 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.49 -1.00 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 33.49 -1.00 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 32.71 -0.79 120 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.50 -1.00 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 30.50 -1.01 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.51 -1.00 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 28.51 -1.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.51 -1.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.86 -0.66 102 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.52 -0.95 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 24.75 -0.78 85 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 23.41 -1.12 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 22.62 -0.92 66 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 21.54 -1.00 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.54 -1.00 37 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.78 -0.72 67 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 18.56 -1.22 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 17.57 -1.00 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.54 -1.41 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 15.79 -1.17 53 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 14.62 -1.33 39 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 13.59 -1.23 32 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 12.72 -1.25 40 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 11.77 -1.00 39 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 11.04 -0.81 45 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 9.88 -1.07 37 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.07 -0.49 43 0 186 0
30MAR26 55.00 C 5.61 5.61 5.61 5.91 -0.90 38 15 193 0
30MAR26 57.50 C 4.15 4.15 4.15 4.39 -0.75 39 5 40 -5
30MAR26 60.00 C 0.00 0.00 0.00 3.16 -0.73 39 0 63 0
30MAR26 62.50 C 0.00 0.00 0.00 2.30 -0.55 41 2 130 +2
30MAR26 65.00 C 0.00 0.00 0.00 1.57 -0.41 41 0 48 0
30MAR26 67.50 C 0.00 0.00 0.00 1.02 -0.31 41 0 102 0
30MAR26 70.00 C 0.00 0.00 0.00 0.65 -0.22 41 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.40 -0.16 41 0 14 0
30MAR26 75.00 C 0.45 0.45 0.45 0.24 -0.11 41 8 28 -8
30MAR26 77.50 C 0.00 0.00 0.00 0.14 -0.07 41 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 16.79 -1.16 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.07 -0.89 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.91 -1.04 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.00 -0.82 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.97 -1.48 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.87 -0.92 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.14 -1.02 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.88 -0.42 45 0 39 0
29APR26 52.50 C 0.00 0.00 0.00 8.39 -1.30 36 0 2 0
29APR26 55.00 C 6.44 6.44 6.44 6.74 -0.78 37 15 42 +15
29APR26 57.50 C 0.00 0.00 0.00 5.31 -0.80 38 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 4.19 -0.71 39 0 30 0
29APR26 62.50 C 0.00 0.00 0.00 3.27 -0.61 40 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 2.46 -0.49 40 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 1.80 -0.41 40 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 1.30 -0.33 40 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.92 -0.26 40 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.65 -0.20 40 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.45 -0.15 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.31 -0.11 40 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.21 -0.08 40 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.98 -1.36 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.59 -0.51 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.41 -1.44 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.82 -0.56 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.51 -0.90 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.94 -0.80 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.48 -0.35 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.47 -1.24 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.10 -0.82 38 0 0 0
28MAY26 60.00 C 5.10 5.10 5.10 4.94 -0.74 39 10 45 +10
28MAY26 62.50 C 0.00 0.00 0.00 4.02 -0.64 40 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 3.21 -0.53 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 2.49 -0.46 40 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.92 -0.38 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 1.46 -0.32 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.10 -0.27 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.82 -0.22 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.61 -0.18 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.45 -0.12 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.32 -0.12 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.23 -0.10 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 36.64 -1.00 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 35.65 -1.01 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 34.66 -1.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 33.68 -1.00 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 32.71 -0.98 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 31.70 -1.00 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 30.71 -1.00 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 29.72 -1.01 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.74 -1.00 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.76 -1.04 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.86 -1.04 48 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 25.80 -1.10 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.82 -0.92 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.86 -0.99 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.02 -0.93 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.15 -1.05 47 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 21.00 -1.18 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.05 -1.01 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 19.14 -0.96 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.24 -0.93 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.34 -0.63 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.25 -1.17 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.30 -1.27 34 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 14.59 -0.94 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.26 -0.59 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.91 -0.74 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 12.17 -1.07 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.45 -0.72 37 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 9.79 -0.67 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 8.61 -0.52 41 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 6.89 -0.58 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 5.71 -0.68 39 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 4.72 -0.64 39 0 280 0
29JUN26 65.00 C 3.90 3.90 3.90 3.95 -0.56 40 2 138 +2
29JUN26 67.50 C 0.00 0.00 0.00 3.24 -0.44 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 2.61 -0.38 40 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.08 -0.33 40 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 1.65 -0.28 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.30 -0.24 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.03 -0.19 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.78 -0.16 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.61 -0.13 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.47 -0.11 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.86 -1.04 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.85 -1.05 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.89 -1.22 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.94 -1.20 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.15 -0.84 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.15 -1.10 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 21.15 -1.15 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.25 -1.09 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.36 -0.97 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.47 -0.88 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.64 -1.04 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.74 -1.50 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.01 -0.94 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.24 -0.90 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 14.47 -0.92 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.73 -0.90 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.03 -0.89 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.35 -0.63 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.66 -0.70 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 9.26 -0.74 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 7.93 -0.59 39 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 6.88 -0.67 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 5.94 -0.60 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 5.11 -0.59 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 4.44 -0.53 41 0 3 0
29SEP26 70.00 C 3.84 3.84 3.84 3.76 -0.52 41 1 35 0
29SEP26 72.50 C 0.00 0.00 0.00 3.21 -0.44 40 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 2.70 -0.41 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.30 -0.36 40 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 1.93 -0.32 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.59 -0.27 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.32 -0.26 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 -0.21 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.17 -0.99 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.29 -0.98 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.41 -0.99 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.56 -0.97 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.74 -0.97 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.92 -0.96 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.14 -0.93 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.38 -0.94 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.63 -0.94 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.91 -0.92 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.23 -0.90 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.56 -0.89 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.91 -0.89 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.29 -0.85 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.84 -0.84 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.53 -0.78 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.31 -0.78 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.28 -0.71 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.30 -0.68 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.47 -0.63 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.69 -0.59 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.03 -0.54 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.40 -0.53 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.90 -0.45 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.40 -0.46 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.00 -0.38 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.63 -0.38 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.30 -0.34 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.03 -0.30 40 0 0 0
TOTAL CALL 113 7,252 -19
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 68 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 133 0
26FEB26 55.00 P 0.24 0.24 0.22 0.31 +0.07 37 2 142 -1
26FEB26 57.50 P 0.77 0.99 0.77 0.90 +0.19 37 36 112 +25
26FEB26 60.00 P 1.97 2.06 1.97 2.10 +0.44 38 5 170 -5
26FEB26 62.50 P 3.98 3.98 3.98 3.83 +0.66 40 4 95 +4
26FEB26 65.00 P 0.00 0.00 0.00 5.82 +0.65 38 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 8.15 +0.70 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.60 +0.69 0 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 13.25 +0.86 64 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.07 +1.47 90 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.10 +1.00 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.60 +1.00 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.10 +1.00 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.60 +1.00 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.10 +1.00 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 105 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 96 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 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 67 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 40 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 0.00 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.31 +0.05 40 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.41 +0.05 40 0 310 0
30MAR26 52.50 P 0.71 0.71 0.71 0.82 +0.10 40 5 392 +5
30MAR26 55.00 P 1.30 1.41 1.21 1.46 +0.18 40 44 167 +33
30MAR26 57.50 P 2.30 2.30 2.30 2.36 +0.27 39 1 98 +1
30MAR26 60.00 P 0.00 0.00 0.00 3.70 +0.45 41 0 31 0
30MAR26 62.50 P 0.00 0.00 0.00 5.32 +0.56 42 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 7.13 +0.62 43 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 8.91 +0.60 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.39 +1.02 47 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 13.33 +0.65 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.16 +0.94 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.13 +0.88 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.19 +1.14 65 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.76 +1.15 71 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.85 +0.66 64 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.10 +1.00 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 30 0
29APR26 48.00 P 0.41 0.41 0.41 0.54 +0.05 39 1 31 +1
29APR26 49.00 P 0.51 0.51 0.51 0.68 +0.06 39 10 70 +10
29APR26 50.00 P 0.71 0.71 0.71 0.85 +0.08 39 2 36 0
29APR26 52.50 P 0.00 0.00 0.00 1.41 +0.13 39 0 70 0
29APR26 55.00 P 1.95 1.95 1.95 2.16 +0.18 39 2 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.19 +0.30 39 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 4.54 +0.42 40 0 27 0
29APR26 62.50 P 0.00 0.00 0.00 6.16 +0.54 41 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 7.90 +0.57 42 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 9.81 +0.64 43 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 11.74 +0.57 42 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.69 +0.37 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.16 +0.80 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.72 +0.79 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.19 +1.05 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.76 +1.15 57 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.85 +0.66 52 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.43 +0.88 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.71 +0.06 39 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.86 +0.06 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.05 +0.08 39 0 0 0
28MAY26 50.00 P 1.06 1.07 1.06 1.25 +0.08 39 3 18 -1
28MAY26 52.50 P 0.00 0.00 0.00 1.90 +0.14 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.75 +0.21 39 0 1 0
28MAY26 57.50 P 3.77 3.77 3.77 3.86 +0.34 39 1 20 0
28MAY26 60.00 P 5.12 5.12 5.12 5.23 +0.42 40 10 26 +10
28MAY26 62.50 P 0.00 0.00 0.00 6.81 +0.53 41 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 8.51 +0.55 41 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 10.36 +0.82 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.38 +0.65 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.05 +0.38 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.46 +0.74 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.72 +0.52 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.19 +1.05 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.76 +0.93 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.42 +1.23 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.43 +0.88 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.24 +0.02 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.49 +0.04 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 +0.05 39 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 +0.08 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.87 +0.07 39 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.05 +0.10 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.25 +0.11 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.46 +0.12 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.72 +0.16 39 0 17 0
29JUN26 52.50 P 2.28 2.28 2.28 2.45 +0.21 39 1 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 +0.30 39 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 4.57 +0.37 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.93 +0.45 40 0 110 0
29JUN26 62.50 P 7.30 7.30 7.30 7.45 +0.51 41 1 149 0
29JUN26 65.00 P 0.00 0.00 0.00 9.17 +0.59 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.99 +0.65 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 12.93 +0.69 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 14.97 +0.71 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.14 +0.77 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.37 +1.17 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.71 +1.03 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.76 +0.56 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.54 +0.94 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.48 +0.67 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 +0.02 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 +0.03 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.85 +0.03 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.03 +0.04 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.20 +0.05 40 0 1 0
29SEP26 43.00 P 1.33 1.33 1.33 1.41 +0.11 40 2 5 +2
29SEP26 44.00 P 0.00 0.00 0.00 1.62 +0.06 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.87 +0.10 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.09 +0.05 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.10 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.64 +0.13 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.98 +0.14 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.32 +0.15 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.34 +0.25 39 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.51 +0.35 40 0 25 0
29SEP26 57.50 P 0.00 0.00 0.00 6.84 +0.43 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 8.27 +0.46 40 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 9.88 +0.52 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 11.60 +0.57 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 13.19 +0.48 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 15.41 +0.82 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.42 +0.54 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.57 +0.91 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.10 +0.21 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.23 +0.50 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.43 +0.40 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.66 +0.40 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.94 +0.37 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 +0.04 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 +0.06 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.64 +0.05 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.86 +0.05 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 +0.08 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.39 +0.08 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.67 +0.08 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.96 +0.09 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.31 +0.12 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.66 +0.12 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.01 +0.12 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.41 +0.17 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 +0.17 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.68 +0.24 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.95 +0.24 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.41 +0.31 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.91 +0.34 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 12.56 +0.39 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.27 +0.44 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.10 +0.48 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.96 +0.51 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.94 +0.57 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.93 +0.58 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.03 +0.66 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.15 +0.66 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.31 +0.70 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.53 +0.73 40 0 0 0
TOTAL PUT 130 8,596 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.24
26FEB26 36.00 C 0.00 0.00 0.00 12.28 -1.02 47 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.28 -1.02 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.28 -1.02 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.28 -1.03 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.28 -1.03 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.29 -1.02 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.28 -1.03 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.31 -1.01 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.33 -1.00 27 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 3.41 -0.96 28 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 2.51 -0.84 26 0 126 0
26FEB26 47.00 C 0.00 0.00 0.00 1.78 -0.76 27 0 102 0
26FEB26 48.00 C 1.27 1.27 1.24 1.16 -0.66 26 30 84 -30
26FEB26 49.00 C 0.81 0.81 0.69 0.71 -0.53 26 27 103 -3
26FEB26 50.00 C 0.49 0.49 0.49 0.40 -0.39 27 5 194 0
26FEB26 52.50 C 0.13 0.13 0.10 0.07 -0.13 27 12 189 -1
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.32 -1.02 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.33 -1.02 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.33 -1.02 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.33 -1.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.34 -1.02 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.34 -1.02 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.34 -1.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.35 -1.02 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.35 -1.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.35 -1.03 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.36 -1.02 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.36 -1.02 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.40 -0.99 42 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.37 -1.03 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.39 -1.02 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.45 -0.85 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.48 -0.84 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.54 -0.77 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.61 -0.80 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.71 -0.92 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.67 -0.91 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.89 -0.84 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.18 -0.78 31 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.60 -0.65 32 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 3.00 -0.60 33 0 92 0
30MAR26 48.00 C 2.50 2.50 2.50 2.47 -0.54 33 8 53 +8
30MAR26 49.00 C 2.03 2.03 2.03 2.00 -0.49 33 2 161 +2
30MAR26 50.00 C 1.64 1.64 1.64 1.60 -0.44 33 2 245 +2
30MAR26 52.50 C 0.91 0.91 0.91 0.89 -0.30 33 8 196 0
30MAR26 55.00 C 0.55 0.55 0.55 0.44 -0.22 33 1 57 -1
30MAR26 57.50 C 0.00 0.00 0.00 0.21 -0.11 33 0 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 127 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 85 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.45 -0.91 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.75 -0.83 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.84 -0.94 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.93 -0.80 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.87 -0.87 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.31 -0.75 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.58 -0.67 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.89 -0.93 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.24 -0.58 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.64 -0.58 32 0 6 0
29APR26 48.00 C 3.31 3.31 3.31 3.11 -0.55 32 15 29 0
29APR26 49.00 C 0.00 0.00 0.00 2.64 -0.50 32 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 2.22 -0.46 32 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.43 -0.34 32 0 97 0
29APR26 55.00 C 0.00 0.00 0.00 0.88 -0.26 33 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.51 -0.20 32 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.29 -0.12 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.16 -0.07 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.80 -0.75 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.75 -0.98 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.96 -0.82 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.98 -0.80 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.15 -0.83 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.66 -0.56 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.67 -0.82 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.03 -0.79 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.44 -0.73 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.07 -0.59 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.56 -0.54 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.09 -0.51 33 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.67 -0.47 32 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 1.78 -0.42 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.17 -0.34 32 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.74 -0.24 32 0 0 0
28MAY26 60.00 C 0.61 0.61 0.61 0.45 -0.18 32 1 1 +1
28MAY26 62.50 C 0.00 0.00 0.00 0.27 -0.12 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.16 -0.08 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.46 -1.02 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.47 -1.02 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.00 -0.51 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.00 -0.52 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.39 -1.05 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.56 -0.82 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.67 -0.93 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.79 -0.74 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.81 -0.87 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.95 -0.81 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.75 -1.13 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.21 -0.83 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.36 -0.56 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.66 -0.49 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.91 -0.50 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.18 -0.74 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.41 -0.65 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.99 -0.63 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.22 -0.80 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.87 -0.56 32 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 3.41 -0.52 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.99 -0.48 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.15 -0.38 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.53 -0.30 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.04 -0.28 32 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.70 -0.21 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.46 -0.16 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.30 -0.11 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 -0.07 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.08 -0.79 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.24 -0.78 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.42 -0.77 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.45 -1.13 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.00 -0.32 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.11 -0.75 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.51 -0.34 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.81 -0.49 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.86 -0.72 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.31 -0.94 31 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.83 -0.79 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.52 -0.54 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.04 -0.51 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.60 -0.48 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.19 -0.49 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.32 -0.42 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.61 -0.36 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.05 -0.27 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.58 -0.27 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.22 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.91 -0.20 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 -0.18 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 -0.11 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.09 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.35 -0.92 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.88 -0.59 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.12 -0.58 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.40 -0.58 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.70 -0.55 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.03 -0.56 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.38 -0.56 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.56 -0.87 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.98 -0.84 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.65 -0.63 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.96 -0.78 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.63 -0.49 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.12 -0.47 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.68 -0.44 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.27 -0.45 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.36 -0.38 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.58 -0.34 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.95 -0.29 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.39 -0.28 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.95 -0.30 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.57 -0.26 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.23 -0.26 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.16 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.78 -0.17 32 0 0 0
TOTAL CALL 111 4,693 -22
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 57 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 +0.05 27 0 129 0
26FEB26 46.00 P 0.00 0.00 0.00 0.24 +0.09 26 0 179 0
26FEB26 47.00 P 0.00 0.00 0.00 0.51 +0.20 27 0 81 0
26FEB26 48.00 P 0.00 0.00 0.00 0.90 +0.32 27 0 215 0
26FEB26 49.00 P 1.29 1.29 1.29 1.44 +0.45 27 15 195 +15
26FEB26 50.00 P 0.00 0.00 0.00 2.14 +0.59 27 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 4.34 +0.85 31 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 6.76 +0.84 0 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.27 +0.81 43 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.76 +1.02 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.26 +1.02 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.76 +1.02 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.26 +1.02 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.76 +1.02 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.26 +1.02 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.76 +1.02 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.26 +1.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 +0.06 33 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.31 +0.09 33 0 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.46 +0.12 33 0 100 0
30MAR26 44.00 P 0.00 0.00 0.00 0.67 +0.16 33 0 161 0
30MAR26 45.00 P 0.00 0.00 0.00 0.92 +0.20 33 0 212 0
30MAR26 46.00 P 1.15 1.16 1.15 1.24 +0.25 33 32 112 +31
30MAR26 47.00 P 1.52 1.58 1.52 1.64 +0.32 33 16 70 +4
30MAR26 48.00 P 0.00 0.00 0.00 2.10 +0.40 33 0 87 0
30MAR26 49.00 P 2.59 2.59 2.47 2.62 +0.41 33 31 62 0
30MAR26 50.00 P 3.19 3.19 3.19 3.28 +0.52 34 15 55 0
30MAR26 52.50 P 0.00 0.00 0.00 5.14 +0.73 36 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.14 +0.73 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.46 +0.82 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.12 +1.11 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.26 +0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.76 +1.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.26 +1.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.76 +1.02 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.26 +1.02 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.76 +1.02 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.26 +1.02 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.21 +0.05 32 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.31 +0.07 32 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.44 +0.09 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.62 +0.13 33 0 17 0
29APR26 43.00 P 0.00 0.00 0.00 0.83 +0.16 33 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.08 +0.19 33 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 1.39 +0.23 32 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 1.74 +0.25 32 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.15 +0.28 32 0 45 0
29APR26 48.00 P 0.00 0.00 0.00 2.61 +0.33 32 0 31 0
29APR26 49.00 P 3.03 3.03 3.03 3.17 +0.41 32 15 75 +15
29APR26 50.00 P 3.61 3.61 3.61 3.76 +0.44 32 15 32 +15
29APR26 52.50 P 0.00 0.00 0.00 5.45 +0.53 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.43 +0.61 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.66 +0.73 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.12 +1.11 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.35 +0.87 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.78 +1.04 37 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.26 +1.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.76 +1.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.26 +1.02 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.46 +0.08 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.62 +0.10 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.81 +0.11 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.06 +0.16 32 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.34 +0.18 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.66 +0.21 32 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 2.02 +0.24 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.42 +0.27 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.88 +0.30 31 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.38 +0.35 31 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 3.91 +0.37 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.52 +0.38 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.28 +0.47 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.24 +0.67 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.27 +0.64 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.60 +0.79 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.93 +0.84 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.29 +0.88 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.70 +1.28 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.10 +0.89 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.54 +1.19 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.53 +0.09 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.68 +0.10 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.88 +0.13 32 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.15 +0.17 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.42 +0.19 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.74 +0.23 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.08 +0.23 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.46 +0.25 32 0 16 0
29JUN26 46.00 P 2.83 2.83 2.83 2.88 +0.29 32 2 19 +2
29JUN26 47.00 P 0.00 0.00 0.00 3.36 +0.33 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.87 +0.36 32 0 70 0
29JUN26 49.00 P 4.40 4.40 4.40 4.44 +0.40 32 1 131 0
29JUN26 50.00 P 0.00 0.00 0.00 5.05 +0.44 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.66 +0.47 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.51 +0.44 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.35 +0.15 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.85 +1.04 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.08 +0.77 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.40 +0.39 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.70 +0.59 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.10 +0.60 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.70 +0.90 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.03 +0.33 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.51 +0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 +0.09 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.89 +0.12 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.13 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.33 +0.17 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.63 +0.17 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.94 +0.21 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.26 +0.22 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.62 +0.24 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.00 +0.24 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.41 +0.23 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.86 +0.29 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.35 +0.32 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.87 +0.35 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.43 +0.38 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.02 +0.41 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.61 +0.40 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.74 +0.65 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.73 +0.97 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.38 +0.33 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.53 +0.54 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.02 +1.01 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.79 +0.43 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.45 +0.92 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.93 +1.04 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.25 +0.55 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.68 +0.98 32 0 0 0
30DEC26 36.00 P 1.21 1.21 1.21 1.15 +0.15 33 1 38 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.32 +0.12 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 +0.16 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 +0.16 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 +0.21 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.52 +0.18 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.88 +0.20 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 +0.19 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.64 +0.20 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.08 +0.22 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.54 +0.22 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.04 +0.27 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.56 +0.29 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.11 +0.32 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.70 +0.35 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.32 +0.43 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.34 +0.79 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.96 +0.59 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.89 +0.53 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 15.98 +0.73 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.17 +0.81 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.36 +0.81 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.69 +0.90 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.02 +0.91 32 0 0 0
TOTAL PUT 143 4,671 +83
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$ 187.00
26FEB26 165.00 C 0.00 0.00 0.00 22.92 -7.58 48 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 20.46 -7.68 45 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 18.02 -7.80 41 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 15.67 -7.20 38 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 12.88 -7.88 30 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 11.31 -7.41 35 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 9.36 -7.53 34 0 123 0
26FEB26 182.50 C 0.00 0.00 0.00 7.38 -8.48 32 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 6.05 -7.15 33 0 0 0
26FEB26 187.50 C 4.83 5.26 4.27 4.72 -6.86 33 352 282 +231
26FEB26 190.00 C 3.29 4.30 3.29 3.59 -6.50 33 108 136 +91
26FEB26 192.50 C 2.73 3.35 2.73 2.68 -6.04 32 96 84 -13
26FEB26 195.00 C 2.00 2.92 1.94 1.95 -5.53 32 142 255 +39
26FEB26 197.50 C 1.70 2.18 1.48 1.39 -4.98 32 114 170 +50
26FEB26 200.00 C 1.53 1.53 1.16 0.96 -4.42 32 39 355 +3
26FEB26 205.00 C 0.52 0.84 0.52 0.43 -3.32 32 104 485 +29
26FEB26 210.00 C 0.44 0.44 0.35 0.18 -2.35 32 42 389 -7
26FEB26 215.00 C 0.21 0.26 0.21 0.07 -1.59 32 19 416 -19
26FEB26 220.00 C 0.14 0.14 0.14 0.03 -1.02 33 2 395 -2
26FEB26 225.00 C 0.00 0.00 0.00 0.01 -0.67 33 0 353 0
26FEB26 230.00 C 0.20 0.20 0.10 0.01 -0.40 37 11 272 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 -0.23 40 0 112 0
26FEB26 240.00 C 0.06 0.06 0.05 0.01 -0.13 43 2 199 -2
26FEB26 245.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 77.66 -7.52 85 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 76.51 -6.18 107 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 73.93 -6.26 102 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 69.76 -7.94 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 68.03 -7.17 81 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 65.60 -7.11 79 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 62.25 -7.96 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 61.58 -6.13 86 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 57.88 -7.34 66 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 55.51 -7.21 65 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 52.90 -7.33 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 49.82 -7.92 35 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 48.09 -7.16 57 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 45.71 -7.05 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 43.18 -7.17 53 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 39.90 -7.84 33 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 38.26 -7.10 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 35.92 -7.11 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 32.72 -7.79 35 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 31.18 -7.08 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.37 -7.99 38 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 26.67 -6.94 41 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 24.46 -6.14 40 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 22.31 -5.89 39 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 20.30 -5.86 39 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 17.80 -6.35 35 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 16.04 -6.25 35 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 14.42 -6.02 35 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 13.18 -6.17 37 0 1 0
30MAR26 182.50 C 11.29 11.29 11.29 11.73 -5.35 37 1 52 0
30MAR26 185.00 C 9.79 10.82 9.79 10.32 -5.27 36 74 101 +58
30MAR26 187.50 C 8.90 9.46 8.62 9.11 -4.99 36 45 48 +40
30MAR26 190.00 C 7.86 8.46 7.66 7.93 -5.19 36 109 166 +85
30MAR26 192.50 C 7.73 7.73 6.65 6.94 -4.89 36 49 79 +30
30MAR26 195.00 C 6.79 6.79 5.82 5.98 -4.67 36 65 68 -14
30MAR26 197.50 C 5.95 5.95 5.09 5.19 -4.36 36 30 131 +19
30MAR26 200.00 C 5.21 5.21 4.25 4.43 -4.12 36 80 177 +55
30MAR26 205.00 C 3.53 4.00 3.23 3.22 -3.60 36 18 278 +10
30MAR26 210.00 C 2.75 2.75 2.40 2.30 -3.09 36 39 170 +2
30MAR26 215.00 C 1.95 2.10 1.77 1.62 -2.57 36 46 340 +21
30MAR26 220.00 C 1.35 1.53 1.35 1.13 -2.07 36 16 156 -14
30MAR26 225.00 C 1.15 1.20 1.09 0.77 -1.64 35 47 284 +25
30MAR26 230.00 C 0.91 0.94 0.82 0.52 -1.26 35 26 133 +3
30MAR26 235.00 C 0.63 0.71 0.63 0.34 -0.98 35 57 312 0
30MAR26 240.00 C 0.00 0.00 0.00 0.21 -0.76 35 0 1,920 0
30MAR26 245.00 C 0.00 0.00 0.00 0.13 -0.56 35 0 115 0
30MAR26 250.00 C 0.25 0.33 0.25 0.09 -0.40 35 23 317 -15
30MAR26 255.00 C 0.00 0.00 0.00 0.05 -0.29 35 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.04 -0.21 36 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 -0.14 35 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 -0.07 36 0 18 0
30MAR26 280.00 C 0.09 0.09 0.09 0.01 -0.04 38 5 7 +5
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29APR26 165.00 C 0.00 0.00 0.00 25.95 -5.52 39 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 24.01 -7.32 38 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 22.21 -7.17 38 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 19.26 -8.21 33 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 18.81 -5.39 37 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 17.25 -5.26 37 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 15.76 -5.12 37 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 14.41 -5.56 37 0 0 0
29APR26 185.00 C 12.06 13.66 12.06 13.06 -4.92 36 150 150 +150
29APR26 187.50 C 11.05 12.08 10.93 11.91 -4.69 36 57 57 +57
29APR26 190.00 C 10.46 11.46 10.46 10.77 -5.01 36 135 172 +85
29APR26 192.50 C 0.00 0.00 0.00 9.73 -4.80 36 0 30 0
29APR26 195.00 C 0.00 0.00 0.00 8.79 -4.60 36 0 530 0
29APR26 197.50 C 8.24 8.24 8.24 7.86 -4.43 36 6 90 +6
29APR26 200.00 C 7.46 7.46 7.46 7.09 -4.18 36 3 56 +3
29APR26 205.00 C 5.80 6.14 5.80 5.64 -3.81 36 4 60 +2
29APR26 210.00 C 4.99 4.99 4.99 4.47 -3.41 36 15 37 +15
29APR26 215.00 C 3.79 3.79 3.79 3.52 -3.00 36 1 77 0
29APR26 220.00 C 0.00 0.00 0.00 2.73 -2.64 36 0 89 0
29APR26 225.00 C 2.69 2.69 2.69 2.09 -2.26 36 15 55 +15
29APR26 230.00 C 2.17 2.17 2.09 1.62 -1.86 36 16 555 0
29APR26 235.00 C 1.80 1.80 1.80 1.22 -1.59 36 1 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.91 -1.30 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.69 -1.07 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.49 -0.85 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.37 -0.68 35 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.27 -0.58 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.19 -0.44 35 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.14 -0.35 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.10 -0.27 35 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.07 -0.22 35 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.05 -0.16 35 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.04 -0.13 36 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.02 -0.07 36 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 28.04 -6.69 39 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 26.32 -6.01 39 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 24.39 -5.38 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.01 -5.19 39 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 21.48 -6.71 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 18.80 -7.68 35 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 18.61 -5.42 38 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 17.21 -6.24 38 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 15.97 -5.58 38 0 15 0
28MAY26 187.50 C 14.89 15.13 14.89 14.82 -4.59 38 30 42 +30
28MAY26 190.00 C 14.02 14.02 14.02 13.72 -4.91 38 15 59 +15
28MAY26 192.50 C 12.68 12.68 12.68 12.61 -4.80 38 15 15 0
28MAY26 195.00 C 0.00 0.00 0.00 11.67 -4.64 38 0 78 0
28MAY26 197.50 C 0.00 0.00 0.00 10.75 -4.43 38 0 75 0
28MAY26 200.00 C 9.76 9.76 9.76 9.83 -4.37 37 1 40 0
28MAY26 205.00 C 0.00 0.00 0.00 8.31 -3.91 37 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 6.92 -3.83 37 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 5.78 -3.55 37 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 4.79 -3.11 37 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 3.92 -2.85 37 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 3.24 -2.45 37 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 2.61 -2.22 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 2.16 -1.87 37 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.66 -1.75 37 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 1.37 -1.44 37 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.08 -1.22 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.88 -1.00 37 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.69 -0.89 37 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.56 -0.73 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.44 -0.63 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.35 -0.53 37 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.28 -0.43 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.22 -0.37 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.17 -0.30 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.13 -0.26 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.08 -0.17 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.05 -0.12 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.75 -5.43 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.92 -8.23 32 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.37 -8.48 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 33.25 -8.25 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.70 -7.62 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.36 -6.83 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.52 -6.39 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.56 -6.58 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.91 -5.62 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 23.59 -6.50 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 22.17 -6.17 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 20.79 -7.21 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 19.55 -6.96 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 18.95 -6.55 37 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 17.76 -5.81 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 16.59 -5.42 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 15.51 -4.87 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 14.51 -4.79 37 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 13.47 -4.57 37 0 40 0
29JUN26 197.50 C 0.00 0.00 0.00 12.57 -4.48 36 0 37 0
29JUN26 200.00 C 12.31 12.31 12.31 11.73 -4.24 37 1 16 0
29JUN26 205.00 C 0.00 0.00 0.00 10.20 -3.85 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 8.86 -3.66 37 0 5 0
29JUN26 215.00 C 7.10 7.10 7.10 7.61 -3.24 37 1 42 0
29JUN26 220.00 C 0.00 0.00 0.00 6.48 -3.07 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 5.52 -3.07 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 4.67 -2.70 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 3.95 -2.48 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 3.33 -2.26 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 2.79 -1.96 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 2.29 -1.84 36 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.89 -1.63 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.60 -1.33 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 1.31 -1.20 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.10 -1.00 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.91 -0.91 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.75 -0.78 36 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.62 -0.68 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.50 -0.61 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.42 -0.50 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.35 -0.43 36 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.23 -0.32 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.15 -0.25 36 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.13 -7.22 37 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.96 -5.09 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.15 -7.89 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.15 -7.12 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 27.40 -7.50 35 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 26.57 -7.05 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 24.99 -6.43 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 24.25 -5.05 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 23.08 -5.89 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.98 -4.93 36 0 0 0
29SEP26 190.00 C 21.67 21.82 21.67 20.54 -5.23 36 50 50 +50
29SEP26 192.50 C 0.00 0.00 0.00 19.91 -4.83 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.95 -4.67 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 18.03 -4.44 37 0 0 0
29SEP26 200.00 C 16.30 16.35 16.30 17.08 -4.45 37 2 2 +1
29SEP26 205.00 C 0.00 0.00 0.00 15.57 -3.92 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.97 -3.79 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 12.63 -3.61 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 11.42 -3.33 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 10.33 -3.10 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 9.29 -2.95 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 8.22 -2.93 37 0 51 0
29SEP26 240.00 C 8.02 8.02 8.02 7.40 -2.76 37 1 20 +1
29SEP26 245.00 C 0.00 0.00 0.00 6.59 -2.56 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.82 -2.52 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 5.22 -2.33 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.63 -2.11 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.95 -2.10 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 3.55 -1.92 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 3.14 -1.60 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.74 -1.48 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 2.46 -1.35 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 2.18 -1.23 37 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 36.88 -6.83 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.69 -7.13 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.14 -6.08 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.03 -5.86 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.58 -5.91 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 30.53 -5.75 35 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.22 -5.55 35 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.04 -5.88 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.32 -5.10 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 26.13 -5.11 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.18 -4.89 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.18 -4.71 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 23.22 -4.62 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 22.37 -4.49 36 0 0 0
30DEC26 200.00 C 21.00 21.00 21.00 21.48 -4.39 36 2 54 -2
30DEC26 205.00 C 0.00 0.00 0.00 19.81 -4.08 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 18.26 -4.02 37 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 16.92 -3.55 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 15.60 -3.55 37 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 14.39 -3.21 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 13.25 -3.10 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 12.00 -3.16 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.08 -2.97 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 10.08 -2.68 37 0 6 0
30DEC26 250.00 C 9.50 9.50 9.50 9.29 -2.55 37 4 263 +4
30DEC26 255.00 C 0.00 0.00 0.00 8.44 -2.55 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.70 -2.34 37 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 7.02 -2.53 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 6.45 -2.32 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 5.70 -2.28 37 0 1 0
TOTAL CALL 2,286 17,914 +1,142
26FEB26 165.00 P 0.30 0.30 0.28 0.10 -0.22 32 12 61 +12
26FEB26 167.50 P 0.00 0.00 0.00 0.18 -0.28 32 0 57 0
26FEB26 170.00 P 0.85 0.85 0.36 0.32 -0.32 32 35 165 +25
26FEB26 172.50 P 1.03 1.18 0.69 0.54 -0.37 32 157 196 +92
26FEB26 175.00 P 1.59 1.59 1.00 0.82 -0.42 32 186 206 +36
26FEB26 177.50 P 2.07 2.20 1.08 1.25 -0.39 31 217 224 +149
26FEB26 180.00 P 2.45 2.97 1.75 1.83 -0.31 31 217 437 +52
26FEB26 182.50 P 3.94 3.94 2.19 2.61 -0.17 31 229 311 +56
26FEB26 185.00 P 5.03 5.03 3.20 3.57 +0.06 31 92 465 +15
26FEB26 187.50 P 5.14 5.14 4.12 4.74 +0.40 31 49 345 +22
26FEB26 190.00 P 7.79 7.79 6.10 6.12 +0.76 30 138 381 -10
26FEB26 192.50 P 0.00 0.00 0.00 7.68 +1.20 30 0 433 0
26FEB26 195.00 P 11.60 11.60 9.73 9.43 +1.72 29 4 349 -4
26FEB26 197.50 P 11.50 11.50 11.50 11.68 +2.54 32 1 294 -1
26FEB26 200.00 P 15.70 15.70 15.70 13.77 +3.11 32 1 360 +1
26FEB26 205.00 P 17.50 17.50 17.50 18.83 +4.75 40 5 332 0
26FEB26 210.00 P 23.05 23.05 23.05 23.06 +5.13 32 100 396 -11
26FEB26 215.00 P 0.00 0.00 0.00 28.00 +5.85 0 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 33.00 +7.12 0 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 38.00 +6.58 0 0 0 -35
26FEB26 230.00 P 0.00 0.00 0.00 44.11 +8.28 77 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 48.00 +6.69 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 53.00 +6.62 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 58.00 +8.00 0 0 0 -55
26FEB26 250.00 P 0.00 0.00 0.00 63.00 +6.35 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 68.00 +8.00 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 73.00 +6.05 0 0 9 -15
26FEB26 265.00 P 0.00 0.00 0.00 79.07 +8.93 113 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 83.00 +5.75 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 88.00 +6.83 0 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 0.00 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 0.00 35 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 0.00 35 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.13 0.00 35 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.40 +0.05 35 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.56 +0.09 35 0 6 0
30MAR26 155.00 P 1.25 1.25 1.08 0.75 +0.11 36 2 55 +1
30MAR26 157.50 P 1.69 1.69 1.24 1.01 +0.18 36 49 69 +49
30MAR26 160.00 P 1.97 2.00 1.47 1.32 +0.24 36 11 42 +8
30MAR26 162.50 P 2.24 2.24 1.92 1.68 +0.33 36 61 68 +61
30MAR26 165.00 P 2.34 2.34 2.34 2.15 +0.44 36 24 41 +24
30MAR26 167.50 P 3.00 3.01 2.67 2.66 +0.57 36 35 71 +15
30MAR26 170.00 P 3.23 3.23 3.23 3.23 +0.64 35 6 116 -6
30MAR26 172.50 P 4.03 4.03 4.03 3.83 +0.72 35 1 190 +1
30MAR26 175.00 P 5.70 5.70 4.55 4.57 +0.80 35 14 132 +7
30MAR26 177.50 P 6.00 6.00 5.43 5.46 +1.02 35 10 181 +5
30MAR26 180.00 P 0.00 0.00 0.00 6.42 +1.25 34 0 143 0
30MAR26 182.50 P 7.41 7.41 7.41 7.53 +1.51 34 1 173 +1
30MAR26 185.00 P 10.30 10.30 8.59 8.68 +1.74 34 181 181 +61
30MAR26 187.50 P 10.32 10.32 9.70 10.01 +2.02 34 25 314 +25
30MAR26 190.00 P 11.25 11.36 11.19 11.37 +2.28 34 50 891 0
30MAR26 192.50 P 0.00 0.00 0.00 12.90 +2.58 34 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 14.44 +2.78 33 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 16.15 +3.20 33 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 17.88 +3.31 33 0 298 0
30MAR26 205.00 P 0.00 0.00 0.00 21.61 +3.36 32 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 25.62 +5.00 30 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 29.85 +4.01 27 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 35.11 +5.09 34 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 39.96 +5.57 35 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 44.83 +5.90 37 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 49.20 +5.57 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 54.44 +6.60 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 58.86 +6.05 0 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 63.83 +6.72 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 70.71 +7.38 61 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 75.63 +8.42 63 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 79.29 +7.57 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.82 +6.57 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 89.18 +6.70 32 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 94.37 +7.04 53 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 98.56 +6.14 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 105.60 +8.21 79 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 110.36 +7.99 78 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 114.17 +6.73 52 0 1 0
29APR26 165.00 P 3.79 3.79 3.79 3.85 +0.76 35 1 14 +1
29APR26 167.50 P 0.00 0.00 0.00 4.49 +0.89 35 0 0 0
29APR26 170.00 P 5.32 5.32 5.32 5.12 +0.87 35 2 10 +2
29APR26 172.50 P 6.00 6.24 6.00 5.90 +0.99 35 13 43 +13
29APR26 175.00 P 7.10 7.10 6.63 6.78 +1.12 35 17 33 +17
29APR26 177.50 P 8.11 8.11 8.11 7.75 +1.29 35 2 17 +2
29APR26 180.00 P 0.00 0.00 0.00 8.79 +1.61 35 1 167 +1
29APR26 182.50 P 9.88 9.88 9.55 9.95 +1.85 34 8 45 +8
29APR26 185.00 P 11.30 11.60 11.19 11.13 +2.01 34 129 154 +101
29APR26 187.50 P 12.68 12.76 12.68 12.45 +2.24 34 30 48 0
29APR26 190.00 P 13.15 13.15 13.15 13.97 +2.59 35 15 35 +15
29APR26 192.50 P 0.00 0.00 0.00 15.36 +2.66 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 16.94 +2.97 34 0 699 0
29APR26 197.50 P 17.63 17.63 17.63 18.57 +3.15 34 15 45 0
29APR26 200.00 P 0.00 0.00 0.00 20.15 +3.26 34 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 24.09 +3.99 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 27.32 +3.26 32 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 31.30 +3.55 31 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 35.43 +3.68 29 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 39.96 +4.49 29 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 44.83 +5.90 30 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 49.20 +5.37 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 54.88 +7.04 35 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 59.71 +5.80 36 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 64.07 +6.96 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 70.71 +7.38 49 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.63 +6.93 51 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 79.29 +7.02 35 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 84.25 +6.66 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 89.21 +6.73 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 94.37 +6.30 44 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.79 +5.97 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 105.60 +8.21 63 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 110.36 +7.99 63 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 114.17 +6.73 43 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 123.56 +6.90 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 133.63 +6.52 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 5.70 +0.88 37 0 2 0
28MAY26 167.50 P 7.40 7.40 6.70 6.42 +0.92 36 2 2 0
28MAY26 170.00 P 7.44 7.44 7.44 7.27 +1.09 36 30 55 +27
28MAY26 172.50 P 8.34 8.34 8.34 8.09 +1.12 36 1 26 +1
28MAY26 175.00 P 0.00 0.00 0.00 9.03 +1.27 36 0 81 0
28MAY26 177.50 P 10.49 10.49 10.49 10.03 +1.38 36 8 70 +8
28MAY26 180.00 P 11.27 11.48 11.00 11.15 +1.88 36 37 136 +2
28MAY26 182.50 P 12.55 12.55 12.15 12.32 +2.12 36 27 113 -3
28MAY26 185.00 P 15.20 15.20 13.38 13.56 +2.10 36 52 76 +52
28MAY26 187.50 P 15.07 15.60 14.68 14.90 +2.27 36 75 111 +53
28MAY26 190.00 P 0.00 0.00 0.00 16.42 +2.62 36 0 30 0
28MAY26 192.50 P 0.00 0.00 0.00 17.92 +2.83 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 19.47 +3.01 36 0 91 0
28MAY26 197.50 P 20.88 20.88 20.22 21.09 +3.08 36 15 183 +3
28MAY26 200.00 P 0.00 0.00 0.00 22.83 +3.37 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 26.40 +3.77 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 29.24 +3.09 34 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 33.02 +3.74 34 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 36.97 +4.53 33 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 42.59 +5.68 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 46.96 +6.07 38 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 49.58 +4.26 26 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 55.68 +5.42 37 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 60.26 +5.65 36 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 64.07 +4.83 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 70.71 +6.97 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.31 +7.61 48 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.09 +7.78 49 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 84.43 +6.84 37 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 89.79 +7.20 43 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 94.37 +6.30 39 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 100.23 +7.41 51 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 105.60 +8.21 55 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 110.36 +7.99 55 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 114.17 +6.73 38 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 125.22 +7.92 59 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.66 +6.55 0 0 0 0
29JUN26 150.00 P 4.00 4.00 3.83 3.36 +0.67 37 2 83 +1
29JUN26 152.50 P 0.00 0.00 0.00 3.88 +0.81 37 0 2 0
29JUN26 155.00 P 4.70 4.70 4.50 4.43 +0.74 37 5 53 +5
29JUN26 157.50 P 0.00 0.00 0.00 5.10 +0.89 37 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 5.78 +1.03 37 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 6.48 +1.06 37 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 7.20 +1.09 37 0 17 0
29JUN26 167.50 P 0.00 0.00 0.00 8.11 +1.32 37 0 5 0
29JUN26 170.00 P 0.00 0.00 0.00 8.96 +1.32 37 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 9.84 +1.34 36 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 10.92 +1.56 36 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 12.01 +1.67 36 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 13.19 +1.81 36 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 14.49 +2.02 37 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 15.34 +2.13 36 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 17.07 +2.33 36 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 18.42 +2.46 36 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 19.96 +2.60 37 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 21.43 +2.80 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 23.01 +3.04 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 24.65 +3.22 36 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 28.85 +4.31 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.55 +4.78 39 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.45 +4.77 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 39.72 +5.85 37 0 77 0
29JUN26 225.00 P 45.60 45.60 45.60 44.72 +5.47 40 1 80 -1
29JUN26 230.00 P 0.00 0.00 0.00 47.97 +4.68 37 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 52.15 +6.83 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 58.11 +7.77 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 62.29 +7.68 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.57 +5.94 41 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.49 +6.20 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.31 +7.61 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.09 +7.00 44 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.09 +7.76 46 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.79 +5.98 39 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.37 +6.30 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 100.48 +7.66 47 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.60 +8.21 50 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 110.36 +7.99 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.17 +6.73 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 125.22 +7.92 53 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 134.68 +7.57 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.31 +1.55 37 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 12.28 +1.65 37 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.29 +1.78 37 0 75 0
29SEP26 172.50 P 15.50 15.50 15.50 14.35 +1.85 37 1 71 +1
29SEP26 175.00 P 0.00 0.00 0.00 15.43 +1.86 37 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 16.60 +1.96 37 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 17.78 +2.06 37 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 18.82 +2.00 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 20.45 +2.33 37 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 21.82 +2.42 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 23.25 +2.57 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 24.73 +2.86 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 26.25 +2.89 37 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 27.74 +2.94 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 28.14 +1.92 35 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 32.50 +3.16 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.19 +3.77 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 40.47 +4.43 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.23 +6.05 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 48.23 +5.31 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.30 +5.25 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 56.44 +5.87 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 60.80 +6.90 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.18 +7.85 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 68.32 +4.84 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.49 +5.47 35 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.21 +5.70 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 82.03 +5.99 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.09 +7.50 38 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.31 +5.57 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.41 +6.50 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.46 +7.34 43 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.64 +6.99 41 0 23 0
30DEC26 165.00 P 0.00 0.00 0.00 14.40 +1.79 37 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 15.44 +1.93 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 16.51 +1.93 37 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 17.63 +1.97 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.92 +2.18 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.99 +2.16 37 0 0 0
30DEC26 180.00 P 21.90 21.90 21.90 21.24 +2.31 37 1 3 +1
30DEC26 182.50 P 0.00 0.00 0.00 22.67 +2.46 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 23.87 +2.37 37 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.38 +2.59 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 26.74 +2.66 37 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 28.21 +2.83 37 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 29.71 +2.89 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 31.20 +2.89 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.74 +2.94 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.53 +3.72 38 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 39.26 +3.28 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 43.50 +4.10 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 46.09 +3.28 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.18 +2.83 36 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 54.01 +4.20 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.01 +4.09 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 60.96 +3.25 36 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.34 +4.70 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.48 +5.86 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.86 +4.74 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.15 +5.65 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.67 +4.86 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.95 +6.73 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 92.33 +5.54 38 0 0 0
TOTAL PUT 2,403 22,685 +891
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$ 10.70
26FEB26 4.80 C 0.00 0.00 0.00 5.91 -0.05 164 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.81 -0.05 160 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.45 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.22 -0.01 159 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.96 -0.05 126 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.72 -0.04 139 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.47 -0.03 130 0 0 0
26FEB26 6.50 C 4.30 4.30 4.30 4.22 -0.04 121 25 11 -25
26FEB26 6.75 C 0.00 0.00 0.00 3.96 -0.04 92 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.74 -0.02 123 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.46 -0.06 77 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.22 -0.03 89 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.98 -0.02 90 0 112 0
26FEB26 8.00 C 2.84 2.84 2.84 2.74 -0.03 89 2 133 -2
26FEB26 8.25 C 0.00 0.00 0.00 2.51 -0.03 90 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.30 -0.02 95 0 77 0
26FEB26 8.75 C 0.00 0.00 0.00 2.03 -0.04 80 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.82 -0.02 81 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.59 -0.06 76 0 315 0
26FEB26 9.50 C 0.00 0.00 0.00 1.41 -0.02 79 0 344 0
26FEB26 9.75 C 0.00 0.00 0.00 1.19 -0.05 73 0 183 0
26FEB26 10.00 C 0.00 0.00 0.00 0.99 -0.07 69 0 194 0
26FEB26 10.50 C 0.77 0.77 0.71 0.71 -0.06 72 11 393 0
26FEB26 11.00 C 0.55 0.57 0.55 0.49 -0.06 73 5 1,551 -3
26FEB26 11.50 C 0.00 0.00 0.00 0.32 -0.07 73 0 381 0
26FEB26 12.00 C 0.26 0.26 0.26 0.20 -0.06 73 1 278 -1
26FEB26 12.50 C 0.00 0.00 0.00 0.12 -0.05 73 0 135 0
26FEB26 13.00 C 0.16 0.16 0.16 0.07 -0.03 73 5 399 +5
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.03 73 0 406 0
26FEB26 14.00 C 0.07 0.07 0.07 0.03 -0.01 78 67 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.01 80 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 138 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 95 0
26FEB26 16.00 C 0.04 0.04 0.04 0.01 0.00 91 26 100 +26
30MAR26 3.40 C 0.00 0.00 0.00 7.31 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.21 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.11 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.90 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.81 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.71 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.60 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.40 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.31 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.11 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.01 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.91 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.81 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.71 -0.05 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.46 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.22 -0.03 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.72 -0.04 0 0 1 -73
30MAR26 6.25 C 0.00 0.00 0.00 4.48 -0.02 67 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.23 -0.05 61 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.98 -0.02 56 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.74 -0.02 59 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.51 -0.02 64 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.29 -0.01 67 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.06 -0.03 66 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.85 -0.03 68 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.65 -0.03 69 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.45 -0.04 70 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.25 -0.05 69 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.09 -0.03 71 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.90 -0.05 70 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.74 -0.06 70 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.59 -0.06 71 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.45 -0.07 71 0 207 0
30MAR26 10.50 C 1.24 1.28 1.24 1.20 -0.07 72 34 194 +7
30MAR26 11.00 C 0.00 0.00 0.00 0.99 -0.06 72 0 202 0
30MAR26 11.50 C 0.00 0.00 0.00 0.86 0.00 76 0 214 0
30MAR26 12.00 C 0.73 0.73 0.73 0.69 -0.06 76 15 826 0
30MAR26 12.50 C 0.62 0.63 0.60 0.56 -0.05 76 51 139 +26
30MAR26 13.00 C 0.54 0.54 0.53 0.44 -0.05 75 60 319 0
30MAR26 13.50 C 0.47 0.47 0.47 0.35 -0.05 75 15 593 -15
30MAR26 14.00 C 0.39 0.41 0.39 0.28 -0.04 75 146 242 0
30MAR26 14.50 C 0.36 0.36 0.35 0.22 -0.03 75 29 103 +13
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.03 75 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 -0.03 74 0 562 0
30MAR26 16.00 C 0.24 0.27 0.24 0.11 -0.02 76 153 274 +142
29APR26 5.00 C 0.00 0.00 0.00 5.71 -0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.46 -0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.25 -0.03 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.00 -0.04 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.76 -0.05 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.55 -0.03 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.37 -0.03 62 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.16 -0.01 63 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.94 -0.04 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.78 -0.02 65 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 -0.02 65 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.42 -0.03 65 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.26 -0.03 66 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.09 -0.05 66 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.95 -0.04 66 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.81 -0.04 67 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.68 -0.04 67 0 371 0
29APR26 10.50 C 0.00 0.00 0.00 1.44 -0.04 68 0 371 0
29APR26 11.00 C 0.00 0.00 0.00 1.23 -0.04 68 0 374 0
29APR26 11.50 C 1.08 1.08 1.08 1.04 -0.04 68 1 343 +1
29APR26 12.00 C 0.95 0.95 0.95 0.89 -0.04 69 2 144 +2
29APR26 12.50 C 0.82 0.82 0.82 0.78 -0.02 71 2 58 0
29APR26 13.00 C 0.00 0.00 0.00 0.66 -0.04 71 0 180 0
29APR26 13.50 C 0.63 0.63 0.62 0.56 -0.03 71 30 67 +30
29APR26 14.00 C 0.00 0.00 0.00 0.46 -0.04 70 0 89 0
29APR26 14.50 C 0.50 0.50 0.50 0.39 -0.03 71 15 26 +15
29APR26 15.00 C 0.00 0.00 0.00 0.32 -0.03 70 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 -0.02 71 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 -0.02 70 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.25 -0.01 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.06 -0.04 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.88 -0.05 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.70 -0.04 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.54 -0.04 62 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.38 -0.05 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.22 -0.05 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.08 -0.05 62 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.94 -0.05 62 0 75 0
28MAY26 10.00 C 1.85 1.85 1.85 1.82 -0.04 63 5 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.58 -0.05 63 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.37 -0.05 64 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 -0.05 64 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.03 -0.04 64 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.90 -0.03 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.80 -0.02 66 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.69 -0.04 66 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.59 -0.04 66 0 38 0
28MAY26 14.50 C 0.00 0.00 0.00 0.51 -0.03 67 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 -0.04 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.37 -0.03 66 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.31 -0.03 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.14 -0.04 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.04 -0.05 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.94 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.84 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.74 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.64 -0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.54 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.44 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.34 -0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.14 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.93 -0.06 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.99 -0.04 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.79 -0.01 50 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.52 -0.07 36 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.30 -0.04 45 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.10 -0.06 51 0 58 0
29JUN26 7.00 C 4.00 4.00 4.00 3.89 -0.06 53 4 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.69 -0.06 54 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.49 -0.06 55 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.30 -0.02 55 0 1 0
29JUN26 8.00 C 3.18 3.18 3.18 3.12 -0.04 56 3 4 -3
29JUN26 8.25 C 0.00 0.00 0.00 2.95 -0.03 57 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.78 -0.03 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.62 -0.03 58 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 -0.03 58 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.33 -0.03 59 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 -0.03 59 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.06 -0.03 59 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.94 -0.02 60 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 -0.02 60 0 115 0
29JUN26 11.00 C 0.00 0.00 0.00 1.50 -0.02 60 0 89 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 -0.02 61 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.15 -0.02 61 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 1.01 -0.02 61 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.88 -0.02 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.80 0.00 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.71 0.00 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 -0.01 63 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 -0.03 62 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.02 62 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.01 62 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.94 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.74 -0.06 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.51 -0.07 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.07 -0.06 39 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.85 -0.07 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.62 -0.09 43 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.42 -0.07 46 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.23 -0.06 48 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.05 -0.05 50 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.87 -0.04 51 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.69 -0.04 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.52 -0.04 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.36 -0.03 53 0 10 0
29SEP26 8.25 C 2.84 2.86 2.84 3.20 -0.03 53 2 17 +2
29SEP26 8.50 C 0.00 0.00 0.00 3.05 -0.03 54 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 -0.02 54 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.77 -0.02 55 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.64 -0.02 55 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 -0.02 55 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.38 -0.03 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.27 -0.02 55 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.05 -0.02 56 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 -0.02 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.02 56 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.50 -0.02 56 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.02 56 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 -0.01 57 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 -0.02 56 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 -0.02 57 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.01 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.01 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.01 58 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.01 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.94 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.85 -0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.76 -0.06 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.55 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.34 -0.05 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.15 -0.04 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.95 -0.04 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.76 -0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.58 -0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.40 -0.02 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.23 -0.06 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.06 -0.05 50 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.90 -0.01 51 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.74 -0.02 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.59 -0.01 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 -0.02 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.30 -0.01 52 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.02 53 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 +0.07 56 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 +0.07 56 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.87 +0.07 56 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.75 -0.01 56 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 -0.02 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.34 -0.01 54 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.01 54 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 -0.01 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 0.00 54 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 0.00 55 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.52 0.00 55 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 -0.01 55 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 0.00 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.17 0.00 55 0 33 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 0.00 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.01 56 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 0.00 56 0 36 0
TOTAL CALL 709 20,986 +147
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 176 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 620 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 717 0
26FEB26 6.75 P 0.02 0.02 0.02 0.01 0.00 109 20 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 449 0
26FEB26 8.00 P 0.05 0.05 0.05 0.01 -0.01 73 2 18,474 0
26FEB26 8.25 P 0.06 0.06 0.06 0.02 -0.01 74 62 598 +47
26FEB26 8.50 P 0.08 0.08 0.08 0.03 -0.02 73 56 721 +52
26FEB26 8.75 P 0.10 0.10 0.09 0.05 -0.02 73 25 556 +19
26FEB26 9.00 P 0.00 0.00 0.00 0.08 -0.02 74 0 383 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 -0.03 74 0 441 0
26FEB26 9.50 P 0.00 0.00 0.00 0.17 -0.03 74 0 425 0
26FEB26 9.75 P 0.22 0.22 0.22 0.23 -0.04 73 4 384 +4
26FEB26 10.00 P 0.00 0.00 0.00 0.31 -0.04 74 0 383 0
26FEB26 10.50 P 0.51 0.51 0.51 0.51 -0.06 73 1 352 +1
26FEB26 11.00 P 0.00 0.00 0.00 0.80 -0.04 76 0 278 0
26FEB26 11.50 P 1.11 1.14 1.11 1.14 -0.03 77 23 185 0
26FEB26 12.00 P 0.00 0.00 0.00 1.53 -0.02 79 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.96 -0.02 82 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.43 0.00 89 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 2.91 +0.01 96 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.40 +0.01 104 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.87 -0.01 105 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.36 +0.02 110 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.85 +0.01 115 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.34 +0.02 118 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 136 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 121 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 199 0
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 0.01 -0.01 69 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 72 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 76 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 77 0 819 0
30MAR26 7.25 P 0.10 0.10 0.10 0.08 -0.01 76 7 43 +7
30MAR26 7.50 P 0.14 0.14 0.14 0.10 -0.02 75 10 161 -10
30MAR26 7.75 P 0.00 0.00 0.00 0.13 -0.02 75 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 -0.02 75 0 133 0
30MAR26 8.25 P 0.00 0.00 0.00 0.22 -0.02 76 0 259 0
30MAR26 8.50 P 0.00 0.00 0.00 0.27 -0.03 75 0 295 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 -0.03 75 0 239 0
30MAR26 9.00 P 0.42 0.42 0.42 0.41 -0.02 76 10 264 -10
30MAR26 9.25 P 0.00 0.00 0.00 0.49 -0.02 76 0 123 0
30MAR26 9.50 P 0.00 0.00 0.00 0.58 -0.02 76 0 156 0
30MAR26 9.75 P 0.00 0.00 0.00 0.67 -0.04 75 0 214 0
30MAR26 10.00 P 0.79 0.79 0.79 0.79 -0.03 76 10 200 +10
30MAR26 10.50 P 1.00 1.00 1.00 1.04 -0.03 76 2 147 0
30MAR26 11.00 P 0.00 0.00 0.00 1.32 -0.04 77 0 302 0
30MAR26 11.50 P 1.64 1.64 1.64 1.61 -0.06 75 15 449 +15
30MAR26 12.00 P 2.04 2.04 2.04 1.99 -0.03 78 15 304 +15
30MAR26 12.50 P 0.00 0.00 0.00 2.37 -0.02 79 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.77 -0.02 80 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.20 -0.01 83 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.64 -0.01 84 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.09 -0.01 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.56 0.00 89 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.04 0.00 92 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.53 +0.01 96 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 68 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 0.05 -0.01 70 0 30 0
29APR26 6.50 P 0.11 0.11 0.11 0.07 -0.01 71 3 48 +3
29APR26 6.75 P 0.00 0.00 0.00 0.09 -0.01 70 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.01 71 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 -0.01 70 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.24 -0.01 71 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.29 -0.01 70 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.35 -0.01 71 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.42 -0.02 71 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.50 -0.01 71 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.58 -0.02 71 0 336 0
29APR26 9.25 P 0.00 0.00 0.00 0.68 -0.01 71 0 505 0
29APR26 9.50 P 0.00 0.00 0.00 0.78 -0.01 71 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 0.89 -0.01 71 0 72 0
29APR26 10.00 P 0.00 0.00 0.00 1.00 -0.02 71 0 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.26 -0.02 72 0 370 0
29APR26 11.00 P 0.00 0.00 0.00 1.55 -0.02 72 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.87 -0.01 73 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.21 -0.01 73 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.58 -0.01 74 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.96 -0.01 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.38 0.00 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.80 0.00 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.24 +0.01 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.69 +0.01 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.15 +0.01 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.62 +0.01 84 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.37 -0.01 66 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.44 -0.02 66 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.52 -0.01 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.60 -0.02 67 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 -0.02 67 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.79 -0.02 67 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 0.90 -0.02 67 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 1.01 -0.02 67 0 0 0
28MAY26 10.00 P 1.15 1.15 1.15 1.13 -0.02 67 1 21 -1
28MAY26 10.50 P 0.00 0.00 0.00 1.39 -0.02 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.69 -0.02 68 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 2.00 -0.02 68 0 32 0
28MAY26 12.00 P 0.00 0.00 0.00 2.34 -0.02 68 0 58 0
28MAY26 12.50 P 0.00 0.00 0.00 2.70 -0.02 69 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.09 -0.01 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.48 -0.01 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.90 -0.01 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.33 0.00 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.77 0.00 73 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.22 0.00 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.68 0.00 76 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 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 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 0.00 63 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 0.00 63 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 0.00 63 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 +0.01 63 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 0.00 63 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 0.00 63 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.60 +0.01 63 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 0.00 63 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 0.00 63 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.00 +0.01 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.11 0.00 63 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.23 0.00 63 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 0.00 64 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.80 +0.01 64 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 +0.01 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.45 +0.01 65 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.80 +0.01 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.19 +0.02 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.58 +0.02 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.99 +0.02 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.41 +0.02 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 +0.02 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 +0.02 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.74 +0.02 71 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 0.26 +0.01 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 0.00 58 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 0.00 58 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.01 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 0.00 57 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 0.00 58 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 +0.01 59 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 0.00 59 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.15 +0.01 59 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 +0.01 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.38 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 +0.01 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.01 59 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 +0.01 59 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 +0.01 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 +0.02 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 +0.02 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 +0.01 61 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.85 +0.02 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 +0.02 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.65 +0.02 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 +0.02 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 +0.02 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.94 +0.02 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.01 57 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 57 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 +0.01 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 0.22 +0.01 56 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 56 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.01 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.01 56 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 0.00 56 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.01 56 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.01 56 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.01 56 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.01 56 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 +0.01 56 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.02 56 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 +0.01 57 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.02 57 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.02 57 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.02 57 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 +0.02 57 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 +0.01 57 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 +0.02 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 +0.02 57 0 37 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.03 58 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 +0.02 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 +0.02 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 +0.03 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.71 +0.03 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.08 +0.02 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 +0.03 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.87 +0.03 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 +0.03 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.70 +0.03 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.12 +0.02 61 0 0 0
TOTAL PUT 266 61,042 +152
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$ 48.18
26FEB26 30.00 C 0.00 0.00 0.00 18.39 +0.06 140 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 17.45 +0.25 139 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 16.21 +0.01 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 15.44 +0.24 121 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 14.57 +0.41 126 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 13.57 +0.40 117 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 12.42 +0.22 95 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.45 +0.25 91 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.22 +0.02 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.50 +0.34 80 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 8.22 +0.05 0 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 7.23 +0.03 33 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 6.43 +0.18 53 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 5.27 -0.03 32 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 4.46 +0.10 41 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 3.44 -0.08 32 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 2.63 -0.05 32 0 152 0
26FEB26 47.00 C 0.00 0.00 0.00 1.93 -0.05 32 0 167 0
26FEB26 48.00 C 1.17 1.17 1.17 1.35 -0.06 32 14 179 -14
26FEB26 49.00 C 0.85 0.85 0.85 0.88 -0.11 32 1 95 -1
26FEB26 50.00 C 0.46 0.53 0.46 0.58 -0.08 33 39 375 0
26FEB26 52.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.27 +0.02 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.27 +0.05 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.27 -0.37 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.28 +0.07 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.19 -0.05 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.20 -0.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.39 +0.06 70 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.65 +0.40 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.36 +0.10 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.44 +0.13 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.57 +0.34 65 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.57 +0.22 61 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.63 +0.26 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.69 +0.26 57 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.23 -0.25 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.72 +0.18 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.31 -0.31 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.81 +0.08 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.95 +0.08 42 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 5.76 -0.28 32 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 5.01 -0.24 33 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 4.32 -0.19 34 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 3.69 -0.15 35 0 42 0
30MAR26 47.00 C 2.94 2.94 2.94 3.17 -0.06 36 15 122 +15
30MAR26 48.00 C 0.00 0.00 0.00 2.68 -0.03 36 0 167 0
30MAR26 49.00 C 1.96 1.96 1.96 2.22 -0.05 36 15 51 +15
30MAR26 50.00 C 1.61 1.61 1.61 1.82 -0.05 36 15 71 +5
30MAR26 52.50 C 1.00 1.00 1.00 1.09 -0.05 37 4 92 -4
30MAR26 55.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 50 0
30MAR26 57.50 C 0.00 0.00 0.00 0.31 -0.02 37 0 97 0
30MAR26 60.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 0.00 38 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 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 15.44 -0.14 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.83 +0.19 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.57 -0.13 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.63 -0.13 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.69 -0.18 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.67 -0.29 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.79 -0.30 38 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.93 -0.30 38 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.13 -0.28 38 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.29 -0.32 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.61 -0.26 38 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.93 -0.22 38 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 5.31 -0.19 39 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 4.87 -0.02 41 0 16 0
29APR26 47.00 C 4.08 4.27 4.08 4.35 -0.01 41 66 99 +59
29APR26 48.00 C 3.77 3.78 3.76 3.78 -0.07 40 28 70 +21
29APR26 49.00 C 3.32 3.32 3.32 3.38 -0.02 41 15 72 +15
29APR26 50.00 C 0.00 0.00 0.00 2.98 0.00 41 0 108 0
29APR26 52.50 C 0.00 0.00 0.00 2.15 -0.01 41 0 90 0
29APR26 55.00 C 1.45 1.45 1.45 1.49 -0.05 41 1 30 -1
29APR26 57.50 C 0.00 0.00 0.00 1.01 -0.04 41 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.22 +0.14 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.94 -0.20 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.13 -0.18 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.27 -0.26 39 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.48 -0.28 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.12 +0.20 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.99 -0.34 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.39 -0.26 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.84 -0.20 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.21 -0.24 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.90 -0.01 41 0 60 0
28MAY26 48.00 C 0.00 0.00 0.00 4.40 -0.01 41 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 3.94 -0.02 41 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 3.53 -0.01 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.67 -0.01 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.97 -0.03 41 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.43 -0.03 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.02 -0.02 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.72 -0.02 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.50 -0.02 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.36 -0.05 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.37 -0.27 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.38 -0.04 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.52 +0.02 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.55 +0.03 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.67 -0.22 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.65 -0.04 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.38 -0.37 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.64 -0.10 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.83 -0.14 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.75 -0.27 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.29 +0.19 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.22 -0.03 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.45 -0.03 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.74 +0.05 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.63 -0.24 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.75 -0.32 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.18 +0.10 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.37 -0.37 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.80 -0.28 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.26 -0.35 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.68 -0.20 39 0 87 0
29JUN26 47.00 C 0.00 0.00 0.00 5.38 -0.01 40 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 4.89 -0.02 40 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 4.44 -0.02 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.03 -0.02 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 3.16 -0.01 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.48 -0.01 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.89 -0.03 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 -0.03 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.08 -0.02 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.89 +0.24 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.83 +0.07 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.01 +0.17 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.25 +0.26 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.86 -0.19 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 17.27 +0.07 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.40 +0.01 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.62 +0.07 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.79 -0.01 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.93 -0.03 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.11 -0.06 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.62 +0.14 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.89 +0.38 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.09 +0.33 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.99 -0.15 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.41 -0.02 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.94 +0.11 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.76 +0.16 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.73 -0.34 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.60 +0.27 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.94 -0.07 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.56 -0.01 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.13 0.00 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.72 -0.01 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.80 -0.02 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.05 -0.01 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.39 -0.03 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.86 -0.03 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.36 -0.01 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.96 -0.02 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.57 -0.01 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.58 -0.09 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.07 +0.22 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.09 +0.04 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.49 +0.07 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.75 +0.25 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.10 +0.25 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.31 +0.17 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.70 +0.22 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.42 -0.38 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.12 -0.01 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.69 +0.10 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.22 +0.30 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.03 -0.32 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.84 +0.03 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.59 +0.28 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.84 +0.02 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 8.33 -0.01 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.98 -0.01 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.55 +0.01 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 7.14 -0.01 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.22 +0.03 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.42 0.00 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.72 -0.02 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.13 -0.01 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.61 -0.01 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.12 -0.02 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.71 -0.01 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.33 -0.02 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.96 -0.01 42 0 0 0
TOTAL CALL 213 4,097 +110
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 63 0
26FEB26 45.00 P 0.00 0.00 0.00 0.22 -0.06 33 0 95 0
26FEB26 46.00 P 0.00 0.00 0.00 0.41 -0.09 32 0 41 0
26FEB26 47.00 P 0.00 0.00 0.00 0.69 -0.13 32 0 189 0
26FEB26 48.00 P 1.21 1.21 1.21 1.11 -0.15 32 9 199 -9
26FEB26 49.00 P 0.00 0.00 0.00 1.66 -0.16 32 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 2.33 -0.18 32 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 4.42 -0.18 32 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 6.82 -0.13 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.32 -0.10 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.82 -0.07 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.64 +0.21 94 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.10 +0.19 101 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.32 -0.09 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.16 +0.24 124 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.62 +0.22 130 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 70 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 39 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 38 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 0.00 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 110 0
30MAR26 43.00 P 0.00 0.00 0.00 0.62 -0.05 37 0 54 0
30MAR26 44.00 P 0.00 0.00 0.00 0.86 -0.05 37 0 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.16 -0.05 37 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 1.49 -0.08 37 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.87 -0.11 36 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 2.35 -0.09 36 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 2.89 -0.10 36 0 70 0
30MAR26 50.00 P 0.00 0.00 0.00 3.50 -0.11 37 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 5.07 -0.32 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.03 -0.36 31 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.33 -0.20 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.87 -0.20 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.64 +0.17 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.10 +0.17 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.65 +0.24 66 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.19 +0.27 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.62 +0.22 75 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.27 -0.03 41 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 0.52 -0.03 41 0 72 0
29APR26 40.00 P 0.85 0.85 0.85 0.68 -0.04 41 19 45 +3
29APR26 41.00 P 1.04 1.04 1.04 0.89 -0.04 41 15 150 +15
29APR26 42.00 P 1.26 1.26 1.26 1.13 -0.05 41 15 135 +15
29APR26 43.00 P 0.00 0.00 0.00 1.40 -0.05 41 0 96 0
29APR26 44.00 P 0.00 0.00 0.00 1.74 -0.05 42 0 43 0
29APR26 45.00 P 0.00 0.00 0.00 2.10 -0.07 42 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.51 -0.05 42 0 66 0
29APR26 47.00 P 0.00 0.00 0.00 2.95 -0.05 41 0 104 0
29APR26 48.00 P 0.00 0.00 0.00 3.44 -0.04 41 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 3.97 -0.06 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 4.57 -0.05 41 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 6.28 -0.06 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.25 +0.02 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.35 +0.03 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.60 +0.07 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.64 -0.20 44 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.17 +0.02 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.76 +0.18 56 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.19 +0.17 59 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.70 +0.24 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.55 0.00 41 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.38 -0.03 41 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 1.67 -0.04 41 0 25 0
28MAY26 43.00 P 0.00 0.00 0.00 2.01 -0.04 41 0 25 0
28MAY26 44.00 P 0.00 0.00 0.00 2.38 -0.04 41 0 25 0
28MAY26 45.00 P 0.00 0.00 0.00 2.76 -0.05 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.17 -0.06 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.65 -0.04 41 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 4.15 -0.05 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.69 -0.06 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.30 -0.05 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.91 -0.10 40 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.01 +0.16 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.57 -0.08 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.72 -0.27 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.92 -0.06 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.28 -0.06 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.76 -0.08 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.19 -0.05 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.97 +0.30 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.63 0.00 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.79 0.00 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 0.99 -0.03 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.47 -0.03 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.75 -0.03 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.09 -0.04 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.44 -0.03 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.85 -0.03 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.25 -0.02 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.67 -0.04 40 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.14 -0.05 40 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 4.65 -0.05 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.20 -0.06 40 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.81 -0.04 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.62 +0.14 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.25 -0.04 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.18 +0.11 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.28 +0.13 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.41 -0.09 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.53 +0.02 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.02 -0.41 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.19 -0.21 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.97 +0.23 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.01 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.65 -0.02 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 -0.02 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.22 -0.02 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.58 -0.02 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.93 -0.03 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.31 -0.03 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.74 -0.03 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.15 -0.02 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.56 -0.05 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.03 -0.04 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.53 -0.04 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.06 -0.04 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.61 -0.05 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.21 -0.04 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.79 -0.05 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.50 -0.07 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.54 +0.13 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.32 -0.05 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.72 +0.23 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.21 -0.33 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.66 -0.08 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.94 -0.03 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.11 -0.15 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.38 -0.01 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.85 -0.02 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.15 -0.01 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 -0.02 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.76 -0.03 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.13 -0.02 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.49 -0.03 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.89 -0.02 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.33 -0.01 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 -0.03 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.22 -0.03 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.75 -0.03 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.25 -0.03 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.77 -0.03 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.14 -0.03 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.70 -0.05 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.32 -0.04 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.86 -0.05 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.55 -0.06 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.44 -0.03 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.34 +0.01 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.35 +0.04 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.23 -0.17 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.47 -0.02 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.56 -0.04 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.62 -0.22 42 0 0 0
TOTAL PUT 58 4,528 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 71.90
13FEB26 46.00 C 0.00 0.00 0.00 25.90 -0.68 0 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 24.90 -0.68 0 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 23.90 -0.68 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 22.90 -0.68 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 21.90 -0.68 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 19.40 -0.68 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 16.90 -0.68 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 14.40 -0.69 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 11.90 -0.69 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 9.41 -0.68 102 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 6.91 -0.72 76 0 134 0
13FEB26 67.50 C 4.72 4.72 4.24 4.42 -0.68 58 54 235 -55
13FEB26 70.00 C 2.87 2.87 2.05 2.02 -0.67 46 69 110 -37
13FEB26 72.50 C 0.74 0.74 0.27 0.28 -0.61 34 190 1,396 -26
13FEB26 75.00 C 0.12 0.13 0.04 0.08 -0.09 57 28 1,196 -21
13FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.03 81 0 648 0
13FEB26 80.00 C 0.00 0.00 0.00 0.04 +0.03 104 0 248 0
13FEB26 82.50 C 0.00 0.00 0.00 0.03 +0.02 123 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 138 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 25.93 -0.74 94 0 0 0
20FEB26 47.00 C 0.00 0.00 0.00 24.93 -0.75 86 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 23.93 -0.73 75 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 22.93 -0.74 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 21.90 -0.77 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 19.43 -0.76 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 16.90 -0.79 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 14.42 -0.78 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 11.94 -0.65 43 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 9.44 -0.65 31 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 6.96 -0.67 32 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 4.56 -0.58 30 0 0 0
20FEB26 70.00 C 3.09 3.09 2.16 2.35 -0.57 26 174 152 +89
20FEB26 72.50 C 0.97 0.97 0.81 0.86 -0.44 26 162 249 +128
20FEB26 75.00 C 0.40 0.52 0.31 0.28 -0.18 29 58 483 +57
20FEB26 77.50 C 0.00 0.00 0.00 0.08 -0.07 31 0 291 0
20FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 19 0
20FEB26 82.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 8 0
20FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 31.95 -0.64 104 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 30.94 -0.64 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.94 -0.65 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.94 -0.66 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.94 -0.65 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.94 -0.65 0 0 500 0
26FEB26 46.00 C 0.00 0.00 0.00 25.94 -0.73 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.95 -0.73 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.95 -0.71 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.95 -0.72 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.96 -0.71 66 0 1,001 0
26FEB26 52.50 C 0.00 0.00 0.00 19.45 -0.74 0 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 16.98 -0.71 57 0 552 0
26FEB26 57.50 C 0.00 0.00 0.00 14.47 -0.73 43 0 842 0
26FEB26 60.00 C 0.00 0.00 0.00 11.97 -0.62 34 0 1,740 0
26FEB26 62.50 C 0.00 0.00 0.00 9.48 -0.63 30 1 888 -1
26FEB26 65.00 C 0.00 0.00 0.00 7.04 -0.65 30 0 2,104 0
26FEB26 67.50 C 5.59 5.60 4.80 4.59 -0.90 23 90 3,427 -30
26FEB26 70.00 C 3.64 3.64 2.61 2.67 -0.69 26 1,528 3,456 +551
26FEB26 72.50 C 1.69 1.69 1.18 1.28 -0.52 27 745 2,499 -199
26FEB26 75.00 C 0.86 0.86 0.50 0.57 -0.29 28 473 3,591 -384
26FEB26 77.50 C 0.31 0.31 0.20 0.23 -0.16 30 97 2,543 -14
26FEB26 80.00 C 0.19 0.19 0.09 0.10 -0.06 32 16 2,968 -1
26FEB26 82.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.01 -0.80 112 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 45.98 -0.82 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 45.01 -0.76 100 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.02 -0.79 100 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 43.00 -0.77 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.03 -0.78 95 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 41.05 -0.76 97 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 40.03 -0.76 85 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.02 -0.81 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.01 -0.79 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.03 -0.78 68 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.02 -0.80 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.04 -0.78 66 0 0 0
30MAR26 38.00 C 34.83 34.83 34.83 34.04 -0.79 60 1 2 0
30MAR26 39.00 C 0.00 0.00 0.00 33.08 -0.78 73 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 32.06 -0.80 63 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 31.09 -0.80 68 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 30.07 -0.79 59 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 29.07 -0.80 56 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 28.10 -0.78 60 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 27.08 -0.81 52 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 26.11 -0.79 56 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 25.12 -0.77 54 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 24.11 -0.79 50 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 23.14 -0.80 51 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 22.12 -0.70 46 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 19.65 -0.81 42 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 17.11 -0.95 30 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 14.78 -0.82 38 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 12.25 -0.64 30 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 9.96 -0.64 31 1 8,049 +1
30MAR26 65.00 C 0.00 0.00 0.00 7.65 -0.85 28 0 21,063 0
30MAR26 67.50 C 6.58 6.58 5.87 5.92 -0.68 31 33 7,361 -27
30MAR26 70.00 C 5.16 5.16 4.15 4.22 -0.61 30 206 14,980 +9
30MAR26 72.50 C 3.50 3.70 3.08 3.01 -0.55 31 235 13,896 -25
30MAR26 75.00 C 2.59 2.59 2.10 2.10 -0.46 32 189 22,236 -25
30MAR26 77.50 C 1.85 1.90 1.43 1.47 -0.33 33 191 6,895 +13
30MAR26 80.00 C 1.28 1.28 1.00 1.02 -0.27 34 141 6,265 +5
30MAR26 82.50 C 0.88 0.88 0.69 0.71 -0.18 35 92 3,046 +33
30MAR26 85.00 C 0.67 0.67 0.50 0.49 -0.15 36 77 3,047 +45
30MAR26 87.50 C 0.00 0.00 0.00 0.35 -0.10 37 0 4,405 0
30MAR26 90.00 C 0.25 0.25 0.25 0.25 -0.07 38 2 898 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 322 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 41 0
30MAR26 102.50 C 0.07 0.07 0.07 0.06 -0.01 44 10 34 +10
29APR26 44.00 C 0.00 0.00 0.00 28.29 -0.73 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 27.25 -0.78 49 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 26.31 -0.73 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.32 -0.74 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.34 -0.73 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.35 -0.74 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.38 -0.73 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.95 -0.72 42 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 17.53 -0.71 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.15 -0.60 36 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 12.64 -0.61 30 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.50 -0.60 30 0 243 0
29APR26 65.00 C 0.00 0.00 0.00 8.53 -0.58 30 0 1,076 0
29APR26 67.50 C 7.32 7.32 6.71 6.75 -0.69 30 215 2,413 +30
29APR26 70.00 C 6.08 6.08 5.47 5.14 -0.60 30 150 2,651 +150
29APR26 72.50 C 4.73 4.73 3.99 3.96 -0.51 30 150 1,749 +150
29APR26 75.00 C 3.64 3.64 3.02 2.99 -0.45 31 182 9,641 +118
29APR26 77.50 C 0.00 0.00 0.00 2.27 -0.38 32 0 3,553 0
29APR26 80.00 C 1.87 1.87 1.87 1.73 -0.31 33 2 1,759 +2
29APR26 82.50 C 1.43 1.43 1.43 1.33 -0.24 34 1 227 0
29APR26 85.00 C 1.22 1.22 1.22 1.01 -0.18 34 170 207 -170
29APR26 87.50 C 0.84 0.84 0.84 0.78 -0.12 35 30 435 0
29APR26 90.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 184 0
29APR26 92.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 119 0
29APR26 95.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 121 0
29APR26 100.00 C 0.26 0.26 0.26 0.24 0.00 40 12 46 +12
29APR26 102.50 C 0.00 0.00 0.00 0.19 0.00 40 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 26.36 -0.74 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.38 -0.74 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.41 -0.73 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.43 -0.73 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.48 -0.72 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.06 -0.71 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.66 -0.71 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.32 -0.71 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.82 -0.71 30 0 60 0
28MAY26 62.50 C 0.00 0.00 0.00 10.71 -0.71 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.78 -0.67 30 0 146 0
28MAY26 67.50 C 7.24 7.24 7.24 7.25 -0.41 31 30 240 -30
28MAY26 70.00 C 5.73 5.73 5.73 5.69 -0.57 31 30 240 +30
28MAY26 72.50 C 5.24 5.24 4.81 4.42 -0.42 31 105 800 +105
28MAY26 75.00 C 0.00 0.00 0.00 3.39 -0.39 31 0 436 0
28MAY26 77.50 C 0.00 0.00 0.00 2.56 -0.36 31 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 1.91 -0.33 31 0 344 0
28MAY26 82.50 C 0.00 0.00 0.00 1.42 -0.29 31 0 42 0
28MAY26 85.00 C 0.00 0.00 0.00 1.04 -0.25 31 0 13 0
28MAY26 87.50 C 0.00 0.00 0.00 0.78 -0.20 32 0 430 0
28MAY26 90.00 C 1.14 1.14 1.14 0.61 -0.14 33 30 223 +30
28MAY26 92.50 C 0.00 0.00 0.00 0.46 -0.11 33 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 120 0
28MAY26 100.00 C 0.44 0.46 0.44 0.24 -0.01 35 33 101 +33
28MAY26 102.50 C 0.38 0.38 0.38 0.19 0.00 36 170 235 +170
29JUN26 34.00 C 0.00 0.00 0.00 38.32 -0.72 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.35 -0.71 72 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 36.33 -0.73 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.34 -0.73 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.35 -0.73 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.38 -0.69 62 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 32.38 -0.72 59 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 31.38 -0.72 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.39 -0.72 55 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 29.42 -0.72 54 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 28.42 -0.73 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.46 -0.70 51 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 26.49 -0.71 49 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 25.52 -0.71 48 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 24.54 -0.66 46 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 23.59 -0.65 46 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 22.48 -0.84 40 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 20.18 -0.59 40 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 17.85 -0.70 38 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 15.54 -0.72 36 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 13.36 -0.31 35 0 9,335 0
29JUN26 62.50 C 0.00 0.00 0.00 11.02 -0.62 31 0 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 9.19 -0.59 31 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 7.56 -0.55 31 0 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 6.15 -0.68 31 0 4,571 0
29JUN26 72.50 C 4.96 4.97 4.96 4.99 -0.53 31 288 2,027 +251
29JUN26 75.00 C 4.50 4.50 4.08 4.07 -0.43 32 21 7,111 0
29JUN26 77.50 C 3.75 3.75 3.34 3.33 -0.32 33 103 7,121 +64
29JUN26 80.00 C 0.00 0.00 0.00 2.69 -0.26 33 0 3,922 0
29JUN26 82.50 C 2.25 2.25 2.25 2.16 -0.25 33 15 3,555 +15
29JUN26 85.00 C 0.00 0.00 0.00 1.77 -0.20 34 3 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 1.44 -0.14 34 0 3,124 0
29JUN26 90.00 C 0.00 0.00 0.00 1.17 -0.14 35 0 874 0
29JUN26 92.50 C 1.20 1.20 1.20 0.97 -0.10 35 1 588 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.79 -0.10 36 0 281 0
29JUN26 97.50 C 0.81 0.81 0.81 0.66 -0.07 36 30 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.55 -0.06 37 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.46 -0.04 37 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 33.38 -0.73 52 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 32.38 -0.74 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.39 -0.74 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.40 -0.74 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.42 -0.73 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.42 -0.76 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.48 -0.72 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 26.50 -0.73 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.54 -0.73 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.60 -0.72 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.59 -0.77 38 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 22.68 -0.72 38 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 20.36 -0.66 36 0 1,377 0
29SEP26 55.00 C 18.90 18.90 18.90 18.13 -0.70 35 1 307 -1
29SEP26 57.50 C 0.00 0.00 0.00 15.97 -0.69 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 13.97 -0.24 33 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 12.00 -0.66 31 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 10.41 -0.63 31 3,500 3,967 +1,320
29SEP26 67.50 C 0.00 0.00 0.00 8.75 -0.81 30 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 7.48 -0.57 30 0 1,422 0
29SEP26 72.50 C 0.00 0.00 0.00 6.44 -0.47 31 500 4,375 +500
29SEP26 75.00 C 0.00 0.00 0.00 5.55 -0.35 31 0 1,687 0
29SEP26 77.50 C 0.00 0.00 0.00 4.76 -0.37 32 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 4.12 -0.34 32 0 2,935 0
29SEP26 82.50 C 0.00 0.00 0.00 3.53 -0.35 32 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 3.06 -0.33 33 0 1,144 0
29SEP26 87.50 C 2.66 2.66 2.66 2.64 -0.50 33 1 528 -1
29SEP26 90.00 C 0.00 0.00 0.00 2.31 -0.29 34 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.05 -0.23 35 0 1,146 0
29SEP26 95.00 C 1.83 1.83 1.83 1.80 -0.20 35 1 88 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.58 -0.21 35 0 295 0
29SEP26 100.00 C 1.51 1.51 1.51 1.38 -0.20 36 170 383 +170
29SEP26 102.50 C 0.00 0.00 0.00 1.21 -0.20 36 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 31.39 -0.74 41 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 30.41 -0.73 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.42 -0.74 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.45 -0.74 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.49 -0.73 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.53 -0.73 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.58 -0.73 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.67 -0.70 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.71 -0.73 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.82 -0.70 34 0 15 0
30DEC26 52.50 C 21.00 21.00 21.00 20.59 -0.70 33 1 16 +1
30DEC26 55.00 C 0.00 0.00 0.00 18.47 -0.68 32 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 16.48 -0.66 31 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 14.61 -0.61 30 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 12.92 -0.68 30 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 11.14 -0.97 29 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 9.87 -0.85 29 0 856 0
30DEC26 70.00 C 8.57 8.57 8.57 8.69 -0.48 30 2 5,574 -2
30DEC26 72.50 C 0.00 0.00 0.00 7.69 -0.39 30 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 6.81 -0.29 30 0 3,752 0
30DEC26 77.50 C 0.00 0.00 0.00 6.06 -0.25 31 0 2,360 0
30DEC26 80.00 C 5.30 5.30 5.30 5.37 -0.23 31 1 2,048 0
30DEC26 82.50 C 4.67 4.67 4.67 4.79 -0.24 32 1 284 +1
30DEC26 85.00 C 0.00 0.00 0.00 4.25 -0.22 32 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.82 -0.22 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.39 -0.24 33 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.06 -0.20 33 0 482 0
30DEC26 95.00 C 2.66 2.66 2.66 2.75 -0.22 34 2 385 +2
30DEC26 97.50 C 0.00 0.00 0.00 2.45 -0.23 34 0 434 0
30DEC26 100.00 C 0.00 0.00 0.00 2.24 -0.19 35 0 78 0
30DEC26 102.50 C 0.00 0.00 0.00 2.09 -0.14 35 0 40 0
TOTAL CALL 10,814 418,686 +3,048
13FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 250 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 150 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 487 0
13FEB26 67.50 P 0.04 0.04 0.04 0.02 -0.06 61 1 722 0
13FEB26 70.00 P 0.10 0.14 0.06 0.11 -0.14 45 584 1,405 +38
13FEB26 72.50 P 0.73 1.17 0.49 0.90 +0.06 36 371 821 +260
13FEB26 75.00 P 3.31 3.31 3.31 3.26 +0.64 69 18 145 +18
13FEB26 77.50 P 4.50 4.85 4.50 5.67 +0.66 88 195 73 0
13FEB26 80.00 P 0.00 0.00 0.00 8.17 +0.67 116 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 10.67 +0.67 143 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 13.17 +0.67 167 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 15.67 +0.67 191 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 18.16 +0.66 209 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 20.66 +0.66 230 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 23.16 +0.66 250 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 25.66 +0.66 270 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 28.16 +0.66 289 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 30.66 +0.66 308 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
20FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
20FEB26 67.50 P 0.10 0.10 0.10 0.11 +0.01 30 10 254 +10
20FEB26 70.00 P 0.30 0.41 0.28 0.46 +0.06 28 307 470 +201
20FEB26 72.50 P 0.99 1.39 0.93 1.46 +0.25 27 146 265 +111
20FEB26 75.00 P 3.10 3.10 3.10 3.42 +0.52 31 1 30 -1
20FEB26 77.50 P 0.00 0.00 0.00 5.67 +0.57 32 0 13 0
20FEB26 80.00 P 0.00 0.00 0.00 8.17 +0.65 43 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 10.67 +0.67 53 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 13.17 +0.67 62 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 15.67 +0.67 70 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 18.16 +0.66 77 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 20.66 +0.66 85 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 23.16 +0.66 93 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 25.66 +0.66 100 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 28.16 +0.66 106 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 30.66 +0.66 113 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,054 0
26FEB26 50.00 P 0.02 0.02 0.02 0.01 0.00 70 6 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 0.00 0.00 0.00 0.01 0.00 53 0 6,658 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3,180 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,964 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 3,081 0
26FEB26 65.00 P 0.10 0.12 0.09 0.07 -0.04 30 114 3,992 +4
26FEB26 67.50 P 0.22 0.30 0.22 0.26 -0.05 29 576 3,707 -259
26FEB26 70.00 P 0.65 0.90 0.59 0.76 0.00 27 1,679 6,643 +305
26FEB26 72.50 P 1.70 2.04 1.70 1.90 +0.24 28 475 2,088 -104
26FEB26 75.00 P 3.22 3.90 3.22 3.58 +0.35 28 112 699 -1
26FEB26 77.50 P 0.00 0.00 0.00 5.78 +0.46 30 0 240 0
26FEB26 80.00 P 0.00 0.00 0.00 8.17 +0.57 34 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 10.67 +0.65 41 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 13.17 +0.67 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.67 +0.67 55 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.16 +0.66 60 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.66 +0.66 66 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.16 +0.66 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.66 +0.66 78 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.16 +0.66 83 0 87 0
26FEB26 102.50 P 0.00 0.00 0.00 30.66 +0.66 88 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 98 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,033 0
30MAR26 40.00 P 0.00 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 44 9,634 -44
30MAR26 46.00 P 0.05 0.05 0.05 0.01 0.00 47 100 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 0.07 0.01 0.00 39 101 46,688 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20,493 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 16,296 0
30MAR26 57.50 P 0.19 0.19 0.19 0.05 -0.02 31 120 8,906 0
30MAR26 60.00 P 0.28 0.28 0.27 0.14 -0.03 31 105 13,170 -60
30MAR26 62.50 P 0.44 0.48 0.41 0.34 -0.05 31 33 6,243 0
30MAR26 65.00 P 0.75 0.84 0.75 0.73 -0.02 31 27 11,204 +3
30MAR26 67.50 P 1.21 1.40 1.21 1.35 +0.06 31 115 8,035 +115
30MAR26 70.00 P 2.00 2.31 2.00 2.26 +0.15 32 110 4,111 -38
30MAR26 72.50 P 3.14 3.62 3.00 3.49 +0.21 32 96 2,480 -7
30MAR26 75.00 P 4.76 5.03 4.76 5.15 +0.39 33 2 1,111 +1
30MAR26 77.50 P 0.00 0.00 0.00 6.83 +0.30 33 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 9.07 +0.45 36 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 11.18 +0.45 36 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 13.46 +0.46 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.72 +0.69 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.16 +0.53 37 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 20.66 +0.59 40 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 23.16 +0.64 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.66 +0.66 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.16 +0.66 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 30.66 +0.66 53 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 36 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 33 0 490 0
29APR26 49.00 P 0.10 0.10 0.10 0.01 0.00 32 45 1,015 +45
29APR26 50.00 P 0.11 0.11 0.11 0.01 -0.01 30 200 1,305 +200
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 514 0
29APR26 55.00 P 0.00 0.00 0.00 0.09 0.00 31 0 692 0
29APR26 57.50 P 0.31 0.34 0.31 0.19 -0.01 30 7 977 +1
29APR26 60.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 2,426 0
29APR26 62.50 P 0.76 0.84 0.75 0.75 0.00 31 264 2,991 -262
29APR26 65.00 P 1.26 1.36 1.26 1.30 +0.06 31 6 10,202 0
29APR26 67.50 P 2.00 2.00 2.00 2.02 +0.10 31 6 1,581 +6
29APR26 70.00 P 2.85 2.85 2.85 3.00 +0.18 31 16 7,507 0
29APR26 72.50 P 4.00 4.00 4.00 4.28 +0.24 31 4 1,741 -4
29APR26 75.00 P 5.23 5.83 5.23 5.87 +0.35 32 180 3,312 +30
29APR26 77.50 P 6.89 6.89 6.89 7.76 +0.54 34 60 605 +60
29APR26 80.00 P 0.00 0.00 0.00 9.51 +0.39 33 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 11.59 +0.45 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.69 +0.40 33 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 15.96 +0.57 34 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 18.27 +0.60 34 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.66 +0.59 33 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.20 +0.58 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.66 +0.60 39 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.16 +0.64 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.66 +0.66 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 14 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.07 30 0 160 0
28MAY26 52.50 P 0.00 0.00 0.00 0.14 -0.09 30 0 3 0
28MAY26 55.00 P 0.37 0.37 0.37 0.29 -0.12 30 3 72 +3
28MAY26 57.50 P 0.00 0.00 0.00 0.52 -0.12 30 0 120 0
28MAY26 60.00 P 0.88 0.88 0.88 0.90 -0.10 30 1 304 +1
28MAY26 62.50 P 1.29 1.35 1.25 1.38 -0.11 29 156 601 +156
28MAY26 65.00 P 1.99 2.00 1.97 2.08 -0.07 29 180 351 +180
28MAY26 67.50 P 2.89 2.89 2.81 2.99 +0.01 29 42 199 -13
28MAY26 70.00 P 3.92 3.92 3.92 4.10 +0.09 29 13 95 +13
28MAY26 72.50 P 0.00 0.00 0.00 5.44 +0.21 29 0 120 0
28MAY26 75.00 P 6.94 6.94 6.92 7.02 +0.25 29 43 530 0
28MAY26 77.50 P 0.00 0.00 0.00 8.79 +0.30 28 0 270 0
28MAY26 80.00 P 0.00 0.00 0.00 10.97 +0.30 31 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 13.05 +0.34 31 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 14.77 +0.37 25 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.95 +0.41 21 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.19 +0.42 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.50 +0.47 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.84 +0.52 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.22 +0.56 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.62 +0.57 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.03 +0.65 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 39 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 36 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 32 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 1,663 0
29JUN26 46.00 P 0.22 0.22 0.22 0.05 -0.02 31 3 19,396 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 814 0
29JUN26 50.00 P 0.36 0.36 0.36 0.16 -0.04 31 2 19,097 0
29JUN26 52.50 P 0.48 0.48 0.47 0.31 -0.04 31 30 2,367 +30
29JUN26 55.00 P 0.00 0.00 0.00 0.54 -0.05 31 0 6,022 0
29JUN26 57.50 P 0.95 0.95 0.92 0.89 -0.04 31 200 6,509 +30
29JUN26 60.00 P 1.31 1.39 1.30 1.33 0.00 31 10 5,981 +10
29JUN26 62.50 P 1.90 1.93 1.90 1.92 0.00 30 27 3,241 +16
29JUN26 65.00 P 0.00 0.00 0.00 2.71 +0.03 30 3 2,430 0
29JUN26 67.50 P 3.70 3.70 3.64 3.69 +0.08 30 20 1,609 +20
29JUN26 70.00 P 4.85 4.95 4.85 4.89 +0.17 30 11 3,474 0
29JUN26 72.50 P 5.82 5.82 5.82 6.32 +0.30 31 30 552 -30
29JUN26 75.00 P 0.00 0.00 0.00 7.97 +0.33 31 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 9.75 +0.45 31 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 11.75 +0.58 32 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 13.61 +0.23 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.74 +0.50 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.92 +0.53 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.16 +0.53 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.44 +0.55 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.75 +0.60 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.10 +0.62 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.47 +0.62 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.86 +0.64 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.26 -0.07 31 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.33 -0.07 31 0 1,258 0
29SEP26 49.00 P 0.00 0.00 0.00 0.41 -0.07 31 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.50 -0.09 31 0 21,546 0
29SEP26 52.50 P 0.00 0.00 0.00 0.80 -0.10 31 0 1,750 0
29SEP26 55.00 P 0.00 0.00 0.00 1.21 -0.10 31 0 2,558 0
29SEP26 57.50 P 0.00 0.00 0.00 1.74 -0.10 31 0 933 0
29SEP26 60.00 P 0.00 0.00 0.00 2.43 -0.06 32 0 2,849 0
29SEP26 62.50 P 0.00 0.00 0.00 3.27 +0.14 32 0 8,814 0
29SEP26 65.00 P 0.00 0.00 0.00 4.27 +0.15 32 3,500 12,185 +1,573
29SEP26 67.50 P 0.00 0.00 0.00 5.37 +0.17 32 0 926 0
29SEP26 70.00 P 0.00 0.00 0.00 6.67 +0.26 32 0 1,549 0
29SEP26 72.50 P 0.00 0.00 0.00 8.11 +0.28 33 500 1,081 +500
29SEP26 75.00 P 0.00 0.00 0.00 9.71 +0.28 33 0 363 0
29SEP26 77.50 P 0.00 0.00 0.00 11.48 +0.38 34 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 13.26 +0.40 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 15.20 +0.43 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.21 +0.44 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.31 +0.48 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.46 +0.51 36 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.64 +0.52 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.89 +0.56 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.15 +0.57 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.44 +0.56 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.76 +0.60 38 0 0 0
30DEC26 41.00 P 0.60 0.60 0.60 0.12 -0.07 29 30 514 +30
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.09 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.10 29 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 -0.11 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 -0.13 29 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.12 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.14 30 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 -0.15 30 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.67 -0.15 30 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 -0.17 30 0 775 0
30DEC26 52.50 P 0.00 0.00 0.00 1.18 -0.17 30 0 559 0
30DEC26 55.00 P 0.00 0.00 0.00 1.69 -0.17 30 0 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 2.34 -0.15 30 0 1,292 0
30DEC26 60.00 P 0.00 0.00 0.00 3.11 -0.12 31 0 844 0
30DEC26 62.50 P 4.27 4.27 4.27 4.00 -0.07 31 170 2,750 +72
30DEC26 65.00 P 0.00 0.00 0.00 5.07 0.00 31 0 849 0
30DEC26 67.50 P 0.00 0.00 0.00 6.27 +0.08 31 0 1,467 0
30DEC26 70.00 P 7.57 7.71 7.50 7.57 +0.12 32 28 1,714 +10
30DEC26 72.50 P 0.00 0.00 0.00 9.07 +0.22 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 10.69 +0.51 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 12.42 +0.50 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.17 +0.65 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.07 +0.40 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.04 +0.43 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.05 +0.44 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.14 +0.46 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.29 +0.49 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.46 +0.52 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.68 +0.54 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.92 +0.55 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.18 +0.56 37 0 0 0
TOTAL PUT 11,238 458,909 +3,232
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$ 9.46
26FEB26 5.00 C 0.00 0.00 0.00 4.46 +0.08 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.97 +0.08 114 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.72 +0.08 104 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.47 +0.08 95 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.22 +0.08 87 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.97 +0.08 78 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.72 +0.08 70 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.47 +0.08 63 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.22 +0.08 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.97 +0.08 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.72 +0.08 41 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.47 +0.08 34 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 1.22 +0.05 28 0 10,520 0
26FEB26 8.50 C 0.00 0.00 0.00 0.98 +0.05 32 0 3,836 0
26FEB26 8.75 C 0.00 0.00 0.00 0.75 +0.09 32 0 3,930 0
26FEB26 9.00 C 0.00 0.00 0.00 0.53 +0.06 30 0 5,478 0
26FEB26 9.25 C 0.33 0.33 0.33 0.34 +0.03 29 3 2,658 0
26FEB26 9.50 C 0.23 0.25 0.21 0.20 +0.02 28 127 4,312 +91
26FEB26 9.75 C 0.11 0.14 0.11 0.11 +0.01 29 304 2,488 -25
26FEB26 10.00 C 0.07 0.09 0.07 0.06 0.00 31 270 2,551 +5
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 68 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.58 +0.09 104 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.48 +0.05 101 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.42 +0.09 134 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.28 +0.08 94 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.18 +0.01 90 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.09 0.00 102 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.99 +0.11 99 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.88 +0.08 81 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.78 +0.08 78 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.68 +0.02 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.58 +0.08 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.49 +0.03 84 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.23 +0.08 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.98 +0.04 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.74 +0.09 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.49 +0.07 59 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.24 0.00 54 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.98 -0.01 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.74 +0.05 43 0 2,335 0
30MAR26 7.00 C 0.00 0.00 0.00 2.50 +0.07 45 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.29 +0.09 53 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.99 +0.02 29 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.78 +0.07 40 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.51 +0.07 30 0 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 1.32 +0.12 36 0 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 +0.06 28 0 6,294 0
30MAR26 8.75 C 0.00 0.00 0.00 0.87 +0.08 30 0 4,590 0
30MAR26 9.00 C 0.67 0.67 0.67 0.68 +0.05 29 2 9,310 -1
30MAR26 9.25 C 0.54 0.54 0.54 0.53 +0.05 30 1 2,330 0
30MAR26 9.50 C 0.46 0.46 0.43 0.41 +0.05 30 13 11,017 -8
30MAR26 9.75 C 0.00 0.00 0.00 0.30 +0.03 30 0 2,876 0
30MAR26 10.00 C 0.23 0.25 0.23 0.23 +0.03 31 12 1,530 +12
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 3,145 0
30MAR26 11.00 C 0.08 0.08 0.08 0.05 0.00 31 10 548 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 31 0 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 30 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 45 20 20 +20
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 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 4.50 +0.04 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.25 +0.09 59 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.01 +0.01 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.76 +0.10 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.51 +0.04 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.27 +0.03 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.02 +0.03 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.77 +0.08 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.52 +0.09 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.29 +0.09 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.04 +0.04 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 +0.03 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.57 +0.09 30 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.35 +0.04 29 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.15 +0.03 29 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.93 -0.01 27 0 101 0
29APR26 9.00 C 0.77 0.77 0.77 0.79 +0.06 29 10 1,047 +10
29APR26 9.25 C 0.00 0.00 0.00 0.65 +0.06 29 0 856 0
29APR26 9.50 C 0.53 0.53 0.53 0.52 +0.05 29 4 1,308 0
29APR26 9.75 C 0.00 0.00 0.00 0.42 +0.04 30 0 386 0
29APR26 10.00 C 0.33 0.33 0.33 0.33 +0.03 30 16 164 +16
29APR26 10.50 C 0.21 0.21 0.21 0.19 +0.01 30 206 683 +206
29APR26 11.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 100 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 30 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 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.52 +0.05 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.28 +0.04 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.03 +0.04 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.78 +0.09 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.54 +0.11 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 +0.10 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.04 +0.04 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.42 +0.08 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.18 +0.03 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.01 +0.01 27 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.87 +0.05 28 0 93 0
28MAY26 9.25 C 0.73 0.73 0.73 0.73 +0.05 28 194 1,300 0
28MAY26 9.50 C 0.00 0.00 0.00 0.60 +0.05 28 0 130 0
28MAY26 9.75 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 46 0
28MAY26 10.50 C 0.00 0.00 0.00 0.26 +0.02 29 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 75 0
28MAY26 12.00 C 0.09 0.09 0.09 0.06 +0.01 30 225 225 +215
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 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 32 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 5.10 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.01 +0.04 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.91 +0.03 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.51 +0.05 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.02 +0.02 42 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.52 +0.05 32 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.28 +0.03 35 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.03 +0.04 31 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 +0.08 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 +0.11 28 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 +0.10 27 0 1,766 0
29JUN26 7.50 C 2.08 2.08 2.08 2.05 -0.02 23 3 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.86 +0.06 29 0 6,036 0
29JUN26 8.00 C 1.68 1.68 1.68 1.65 +0.06 29 3 1,586 +3
29JUN26 8.25 C 1.44 1.44 1.44 1.44 +0.01 28 30 511 +30
29JUN26 8.50 C 0.00 0.00 0.00 1.25 +0.01 28 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 +0.05 27 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 +0.05 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.79 +0.06 29 0 5,687 0
29JUN26 9.50 C 0.65 0.65 0.65 0.66 +0.04 29 100 2,456 +100
29JUN26 9.75 C 0.00 0.00 0.00 0.55 +0.04 29 0 2,894 0
29JUN26 10.00 C 0.46 0.47 0.46 0.46 +0.04 29 228 5,281 +228
29JUN26 10.50 C 0.00 0.00 0.00 0.32 +0.03 30 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 0.00 29 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 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 4.91 +0.03 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.81 +0.09 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.71 +0.05 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.62 +0.05 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 +0.06 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.28 +0.03 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.03 +0.03 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.78 +0.09 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 +0.07 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 +0.03 31 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 +0.04 27 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 +0.10 31 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 +0.05 24 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 +0.01 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 0.00 24 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 +0.01 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.69 +0.07 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.51 +0.06 28 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.35 +0.06 28 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 +0.06 28 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 +0.06 29 0 6,857 0
29SEP26 9.25 C 0.89 0.89 0.89 0.94 +0.05 29 3 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 +0.05 29 0 919 0
29SEP26 9.75 C 0.70 0.70 0.70 0.73 +0.05 29 2 506 -2
29SEP26 10.00 C 0.00 0.00 0.00 0.64 +0.05 29 0 980 0
29SEP26 10.50 C 0.45 0.45 0.45 0.48 +0.03 29 4 632 +4
29SEP26 11.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 57 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.52 +0.06 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.28 +0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.03 +0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.79 +0.10 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.54 +0.07 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.30 +0.05 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.05 +0.06 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.81 +0.07 27 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 +0.04 21 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 +0.07 27 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 +0.08 27 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 +0.07 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 +0.06 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 +0.07 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.46 +0.06 27 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.32 +0.06 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 +0.05 28 0 491 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 +0.05 28 0 421 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 +0.05 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 +0.05 28 0 91 0
30DEC26 10.00 C 0.71 0.71 0.68 0.77 +0.04 28 2 4,098 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.03 28 0 31 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 +0.03 29 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 +0.02 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
TOTAL CALL 1,792 260,364 +914
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2,209 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6,931 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 6,249 0
26FEB26 8.75 P 0.03 0.03 0.03 0.03 -0.01 32 21 1,382 +19
26FEB26 9.00 P 0.06 0.06 0.05 0.06 -0.03 30 18 4,619 -4
26FEB26 9.25 P 0.13 0.13 0.13 0.13 -0.04 30 2 2,101 0
26FEB26 9.50 P 0.24 0.26 0.22 0.24 -0.07 30 192 295 +58
26FEB26 9.75 P 0.00 0.00 0.00 0.40 -0.08 30 0 10 0
26FEB26 10.00 P 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.06 -0.10 37 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.55 -0.12 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12,462 0
30MAR26 7.25 P 0.01 0.01 0.01 0.01 0.00 38 5 24,083 0
30MAR26 7.50 P 0.02 0.02 0.02 0.01 0.00 34 8 11,530 -8
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 8,639 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 9,042 0
30MAR26 8.25 P 0.05 0.05 0.05 0.05 -0.01 31 200 12,613 +200
30MAR26 8.50 P 0.08 0.08 0.08 0.08 -0.02 30 20 13,502 +20
30MAR26 8.75 P 0.13 0.13 0.12 0.13 -0.03 30 4 6,715 -1
30MAR26 9.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 3,139 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 -0.05 30 0 1,395 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 -0.06 30 0 444 0
30MAR26 9.75 P 0.53 0.53 0.53 0.57 -0.06 31 3 1,168 +3
30MAR26 10.00 P 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.15 -0.07 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 -0.08 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.07 -0.08 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.55 -0.14 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.04 -0.15 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.04 -0.14 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 103 0
29APR26 7.50 P 0.03 0.03 0.03 0.02 -0.01 30 2 348 +2
29APR26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 820 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 511 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.02 29 0 905 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 305 0
29APR26 8.75 P 0.19 0.19 0.19 0.20 -0.03 29 4 575 -4
29APR26 9.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 111 0
29APR26 9.25 P 0.00 0.00 0.00 0.39 -0.04 29 0 289 0
29APR26 9.50 P 0.00 0.00 0.00 0.51 -0.06 29 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.66 -0.06 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.83 -0.06 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.21 -0.03 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.07 -0.13 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.57 -0.12 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.06 -0.13 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.54 -0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.04 -0.14 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.54 -0.15 0 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 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 0.00 29 0 217 0
28MAY26 7.75 P 0.07 0.07 0.07 0.06 -0.01 29 20 53 +20
28MAY26 8.00 P 0.09 0.10 0.09 0.09 -0.01 29 43 108 +43
28MAY26 8.25 P 0.13 0.14 0.13 0.14 -0.01 29 240 339 +234
28MAY26 8.50 P 0.18 0.19 0.18 0.19 -0.02 29 200 286 +158
28MAY26 8.75 P 0.00 0.00 0.00 0.27 -0.02 29 0 134 0
28MAY26 9.00 P 0.00 0.00 0.00 0.36 -0.03 29 0 650 0
28MAY26 9.25 P 0.00 0.00 0.00 0.46 -0.04 29 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 0.58 -0.05 29 0 322 0
28MAY26 9.75 P 0.00 0.00 0.00 0.72 -0.06 29 0 112 0
28MAY26 10.00 P 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.26 -0.04 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.68 -0.03 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.13 -0.07 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.60 -0.09 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.06 -0.15 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.56 -0.15 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.04 -0.14 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 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 52 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 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 32 0 3,075 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 31 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 7,530 0
29JUN26 7.75 P 0.13 0.13 0.13 0.13 -0.01 30 10 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 6,215 0
29JUN26 8.25 P 0.23 0.23 0.23 0.24 -0.03 29 1 2,300 0
29JUN26 8.50 P 0.30 0.31 0.30 0.32 -0.03 29 50 5,636 +30
29JUN26 8.75 P 0.00 0.00 0.00 0.41 -0.03 29 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 -0.05 29 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.63 -0.05 29 0 585 0
29JUN26 9.50 P 0.76 0.78 0.76 0.78 -0.05 30 500 854 +325
29JUN26 9.75 P 0.00 0.00 0.00 0.94 -0.04 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 -0.06 30 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.49 -0.06 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.87 -0.10 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.34 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 -0.04 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.26 -0.08 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.73 -0.14 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.21 -0.06 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.70 -0.13 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.18 -0.03 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.67 -0.11 42 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 0.00 29 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 30 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 2,540 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 0.00 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 0.00 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.01 31 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.02 30 0 958 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 -0.01 31 0 1,698 0
29SEP26 8.50 P 0.52 0.52 0.52 0.50 -0.02 30 60 7,293 +60
29SEP26 8.75 P 0.62 0.64 0.62 0.61 -0.02 31 642 4,112 +132
29SEP26 9.00 P 0.00 0.00 0.00 0.73 -0.02 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.03 31 0 60 0
29SEP26 9.50 P 1.05 1.05 1.05 1.00 -0.03 31 30 336 0
29SEP26 9.75 P 1.21 1.21 1.21 1.15 -0.03 31 30 126 +30
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.04 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 -0.05 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.05 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 -0.06 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 -0.06 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.07 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.84 -0.07 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.33 -0.07 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.82 -0.07 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.32 -0.07 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.82 -0.08 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 29 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 29 0 270 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 0.00 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.01 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.02 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.02 29 0 206 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.02 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.03 29 0 465 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 -0.03 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 -0.04 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.40 -0.04 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 -0.04 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.05 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.06 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.96 -0.06 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 -0.07 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 -0.06 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 -0.07 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 -0.07 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.33 -0.07 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.83 -0.07 42 0 0 0
TOTAL PUT 2,305 274,470 +1,317
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$ 70.05
26FEB26 48.00 C 0.00 0.00 0.00 22.32 -0.08 112 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.32 -0.09 106 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 20.32 -0.09 101 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 17.84 -0.04 90 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 15.38 -0.04 81 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 12.64 -0.32 45 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 10.22 -0.34 46 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 7.92 -0.36 46 0 67 0
26FEB26 65.00 C 0.00 0.00 0.00 5.82 -0.38 46 0 1,067 0
26FEB26 67.50 C 4.02 4.30 3.98 4.04 -0.24 46 16 1,507 -1
26FEB26 70.00 C 2.73 2.87 2.67 2.62 -0.26 46 656 3,511 +560
26FEB26 72.50 C 1.68 1.83 1.67 1.63 -0.26 47 528 2,952 +393
26FEB26 75.00 C 1.10 1.17 1.05 0.92 -0.24 47 866 4,752 +581
26FEB26 77.50 C 0.70 0.75 0.70 0.48 -0.18 47 63 3,054 +20
26FEB26 80.00 C 0.55 0.55 0.43 0.23 -0.12 46 20 2,364 +18
26FEB26 82.50 C 0.30 0.30 0.30 0.11 -0.07 47 10 2,676 -10
26FEB26 85.00 C 0.22 0.22 0.22 0.05 -0.04 47 105 2,835 -90
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,130 0
26FEB26 90.00 C 0.14 0.14 0.14 0.01 -0.01 48 280 2,524 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 594 0
26FEB26 95.00 C 0.10 0.10 0.10 0.01 0.00 57 1 964 -1
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 107 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 30.65 +0.05 100 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.67 +0.04 97 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 28.70 +0.03 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.56 -0.13 85 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.75 +0.04 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.78 +0.03 86 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.64 -0.13 78 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 23.58 -0.23 72 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 22.70 -0.15 73 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 21.64 -0.24 67 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.68 -0.18 66 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 18.42 -0.08 65 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 16.31 +0.08 65 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 14.15 +0.11 62 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 11.79 -0.31 55 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 9.99 -0.61 55 0 432 0
30MAR26 65.00 C 0.00 0.00 0.00 8.36 -0.29 55 0 565 0
30MAR26 67.50 C 0.00 0.00 0.00 6.94 -0.15 55 0 1,271 0
30MAR26 70.00 C 5.73 5.73 5.66 5.68 -0.16 55 49 1,353 0
30MAR26 72.50 C 0.00 0.00 0.00 4.68 -0.12 56 0 1,175 0
30MAR26 75.00 C 3.86 3.91 3.86 3.77 -0.18 56 55 2,450 +55
30MAR26 77.50 C 3.13 3.16 3.13 2.98 -0.21 56 30 625 +15
30MAR26 80.00 C 2.62 2.62 2.60 2.34 -0.18 56 21 2,234 +21
30MAR26 82.50 C 2.12 2.12 2.12 1.82 -0.15 56 15 1,695 -15
30MAR26 85.00 C 1.72 1.78 1.72 1.40 -0.13 56 95 1,277 +15
30MAR26 87.50 C 1.45 1.49 1.44 1.07 -0.11 56 127 1,069 -35
30MAR26 90.00 C 1.20 1.25 1.18 0.81 -0.10 56 369 1,448 -98
30MAR26 92.50 C 0.00 0.00 0.00 0.61 -0.08 56 0 965 0
30MAR26 95.00 C 0.00 0.00 0.00 0.46 -0.06 56 0 1,073 0
30MAR26 97.50 C 0.00 0.00 0.00 0.34 -0.05 55 0 595 0
30MAR26 100.00 C 0.65 0.65 0.65 0.25 -0.04 55 5 13,466 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.19 -0.03 56 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.14 -0.02 56 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 1,638 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 23.32 -0.13 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.40 -0.10 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.48 -0.12 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.26 -0.07 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.01 -0.20 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.16 -0.07 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.00 -0.34 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.35 -0.33 55 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.84 -0.33 55 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 8.48 -0.14 55 0 422 0
29APR26 70.00 C 0.00 0.00 0.00 7.32 -0.13 55 0 177 0
29APR26 72.50 C 0.00 0.00 0.00 6.30 -0.14 56 0 390 0
29APR26 75.00 C 0.00 0.00 0.00 5.41 -0.15 56 0 368 0
29APR26 77.50 C 0.00 0.00 0.00 4.56 -0.25 56 0 669 0
29APR26 80.00 C 4.08 4.08 4.08 3.83 -0.24 56 1 4,598 0
29APR26 82.50 C 3.53 3.59 3.53 3.20 -0.22 56 45 592 0
29APR26 85.00 C 3.08 3.08 3.05 2.66 -0.21 56 60 393 +30
29APR26 87.50 C 2.64 2.68 2.63 2.21 -0.18 56 75 527 0
29APR26 90.00 C 0.00 0.00 0.00 1.83 -0.16 56 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.50 -0.15 56 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.23 -0.13 55 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 1.01 -0.11 55 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.80 -0.12 55 0 620 0
29APR26 102.50 C 0.00 0.00 0.00 0.65 -0.09 55 0 61 0
29APR26 105.00 C 1.10 1.10 1.10 0.53 -0.07 55 50 81 +50
29APR26 107.50 C 0.00 0.00 0.00 0.43 -0.06 55 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.35 -0.05 55 0 50 0
29APR26 112.50 C 0.00 0.00 0.00 0.28 -0.05 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.18 -0.04 55 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.15 -0.03 55 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 23.89 0.00 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.02 0.00 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.02 -0.11 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.08 -0.08 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.12 -0.04 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.27 -0.03 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.55 -0.02 59 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.97 -0.40 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.32 -0.62 57 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 10.04 -0.12 57 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 8.91 -0.12 57 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.91 -0.12 58 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 7.01 -0.12 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 6.17 -0.17 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.38 -0.25 58 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 4.69 -0.23 58 0 566 0
28MAY26 85.00 C 0.00 0.00 0.00 4.08 -0.21 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.54 -0.20 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.07 -0.18 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.65 -0.17 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.29 -0.15 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 24.49 +0.09 64 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 23.66 +0.10 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.84 +0.12 63 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 20.86 +0.09 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.84 -0.60 59 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 17.24 +0.04 59 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.60 -0.45 59 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 14.09 -0.43 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.71 -0.40 58 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 11.33 -0.07 57 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 10.11 -0.18 57 0 189 0
29JUN26 72.50 C 0.00 0.00 0.00 9.16 -0.11 57 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 8.24 -0.11 58 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 7.37 -0.12 58 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.57 -0.22 57 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.84 -0.25 57 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 5.19 -0.23 57 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.61 -0.21 57 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 4.08 -0.21 57 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.62 -0.19 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.20 -0.18 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.83 -0.17 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.50 -0.15 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 2.14 -0.14 56 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.95 -0.07 57 0 500 0
29JUN26 107.50 C 0.00 0.00 0.00 1.67 -0.12 56 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.47 -0.11 56 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.30 -0.10 56 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.14 -0.10 56 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 1.01 -0.08 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.89 -0.07 56 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.78 -0.07 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.69 -0.06 56 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.61 -0.06 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 -0.08 56 0 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.47 -0.05 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.41 -0.05 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 -0.05 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.32 -0.04 56 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.28 -0.04 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.02 56 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 26.36 -0.01 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.62 +0.10 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.90 +0.10 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.14 -0.48 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 21.49 -0.47 61 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.93 -0.44 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.48 -0.42 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.12 -0.43 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.87 -0.38 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.66 -0.06 59 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 13.60 -0.06 59 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 12.53 -0.09 59 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.63 -0.09 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.80 -0.11 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 10.03 -0.12 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 9.27 -0.17 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.55 -0.20 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.89 -0.19 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.29 -0.17 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.72 -0.17 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 6.20 -0.16 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.72 -0.16 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.28 -0.15 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.87 -0.14 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.50 -0.13 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.15 -0.12 59 0 281 0
29SEP26 110.00 C 4.40 4.40 4.40 3.83 -0.12 59 115 152 +115
29SEP26 112.50 C 0.00 0.00 0.00 3.43 -0.22 58 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 3.17 -0.20 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.92 -0.19 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.70 -0.18 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.49 -0.17 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.30 -0.16 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.13 -0.14 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.97 -0.13 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 28.20 -0.01 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.51 -0.02 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.84 -0.01 62 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 25.23 -0.45 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.70 -0.45 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.26 -0.44 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.91 -0.41 60 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 19.64 -0.40 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.45 -0.31 60 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 17.34 -0.38 60 0 2,700 0
30DEC26 70.00 C 16.30 16.30 16.30 16.22 -0.29 59 10 2,012 +10
30DEC26 72.50 C 15.77 15.77 15.30 15.37 -0.04 60 18 416 +15
30DEC26 75.00 C 0.00 0.00 0.00 14.45 +0.08 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.61 +0.03 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.83 -0.17 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 12.06 -0.13 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 11.33 -0.17 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.65 -0.22 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.01 -0.24 60 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 9.41 -0.23 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.84 -0.23 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.31 -0.23 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.82 -0.21 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 7.35 -0.21 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.92 -0.20 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.51 -0.20 59 0 50 0
TOTAL CALL 3,685 133,852 +1,653
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 960 0
26FEB26 60.00 P 0.19 0.19 0.19 0.11 -0.03 46 10 1,996 +10
26FEB26 62.50 P 0.40 0.40 0.40 0.31 -0.05 47 15 1,747 -15
26FEB26 65.00 P 0.75 0.75 0.67 0.70 -0.10 46 66 3,617 -1
26FEB26 67.50 P 1.52 1.52 1.32 1.37 -0.14 45 1,138 2,846 +1,081
26FEB26 70.00 P 2.38 2.41 2.38 2.48 -0.14 46 652 8,531 +230
26FEB26 72.50 P 4.04 4.04 4.04 4.02 -0.07 47 15 2,678 -15
26FEB26 75.00 P 0.00 0.00 0.00 5.92 +0.04 49 50 2,478 -50
26FEB26 77.50 P 0.00 0.00 0.00 7.85 +0.14 46 0 4,856 0
26FEB26 80.00 P 0.00 0.00 0.00 10.12 +0.19 46 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 12.51 +0.10 47 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 14.96 0.00 46 0 454 0
26FEB26 87.50 P 0.00 0.00 0.00 17.45 +0.07 0 0 807 0
26FEB26 90.00 P 0.00 0.00 0.00 19.95 +0.21 0 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 22.45 +0.19 0 0 59 0
26FEB26 95.00 P 0.00 0.00 0.00 24.95 +0.15 0 0 73 0
26FEB26 97.50 P 0.00 0.00 0.00 27.45 +0.20 0 0 42 0
26FEB26 100.00 P 0.00 0.00 0.00 29.95 +0.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.45 +0.20 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.95 +0.18 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.45 +0.19 0 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 39.95 +0.19 0 0 15 0
26FEB26 112.50 P 42.38 42.38 42.38 42.45 +0.19 0 52 82 +52
26FEB26 115.00 P 0.00 0.00 0.00 44.95 +0.19 0 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 47.45 +0.20 0 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 49.95 +0.20 0 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 52.45 +0.19 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 54.95 +0.19 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 57.45 +0.20 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 59.95 +0.20 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 0.00 57 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 0.00 57 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 57 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 0.00 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 0.00 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 0.00 56 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 0.00 56 0 373 0
30MAR26 50.00 P 0.00 0.00 0.00 0.21 0.00 56 0 1,583 0
30MAR26 52.50 P 0.00 0.00 0.00 0.38 -0.01 56 0 1,675 0
30MAR26 55.00 P 0.75 0.75 0.75 0.64 -0.02 56 3 1,112 0
30MAR26 57.50 P 1.06 1.06 1.06 1.03 -0.01 56 24 1,500 -8
30MAR26 60.00 P 1.48 1.48 1.48 1.51 -0.07 55 15 2,347 0
30MAR26 62.50 P 2.21 2.21 2.11 2.16 -0.07 54 13 1,657 0
30MAR26 65.00 P 3.00 3.00 3.00 2.99 -0.08 54 1 2,167 +1
30MAR26 67.50 P 0.00 0.00 0.00 4.07 -0.09 55 0 812 0
30MAR26 70.00 P 5.36 5.38 5.20 5.33 -0.07 55 54 15,005 +4
30MAR26 72.50 P 6.83 6.83 6.73 6.82 -0.07 56 76 1,590 +13
30MAR26 75.00 P 0.00 0.00 0.00 8.51 -0.03 57 0 7,881 0
30MAR26 77.50 P 0.00 0.00 0.00 10.12 +0.11 55 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 11.99 -0.08 55 0 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 14.05 -0.01 56 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 16.16 +0.02 56 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 18.33 +0.03 56 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 20.58 +0.05 56 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 22.87 -0.10 56 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 25.20 -0.23 55 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 27.55 -0.23 53 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 30.03 -0.11 55 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 32.49 -0.02 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.96 +0.03 55 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 37.45 +0.09 0 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 39.95 +0.17 0 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 42.45 +0.18 0 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 44.95 +0.19 0 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 47.45 +0.20 0 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 49.95 +0.20 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 52.45 +0.19 0 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 54.95 +0.19 0 0 11 0
30MAR26 127.50 P 0.00 0.00 0.00 57.45 +0.20 0 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 59.95 +0.20 0 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 62.45 +0.26 0 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 64.95 +0.27 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 67.45 +0.26 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 69.95 +0.26 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.43 -0.02 55 0 152 0
29APR26 49.00 P 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.62 -0.03 55 0 284 0
29APR26 52.50 P 1.02 1.02 1.02 0.96 -0.03 56 50 120 +50
29APR26 55.00 P 0.00 0.00 0.00 1.40 -0.03 56 0 425 0
29APR26 57.50 P 0.00 0.00 0.00 1.91 -0.02 55 0 738 0
29APR26 60.00 P 0.00 0.00 0.00 2.52 -0.07 54 0 861 0
29APR26 62.50 P 0.00 0.00 0.00 3.35 -0.07 54 0 496 0
29APR26 65.00 P 4.30 4.35 4.30 4.31 -0.06 54 398 1,907 +365
29APR26 67.50 P 0.00 0.00 0.00 5.48 -0.04 54 0 1,007 0
29APR26 70.00 P 0.00 0.00 0.00 6.80 -0.04 55 0 7,829 0
29APR26 72.50 P 0.00 0.00 0.00 8.27 -0.05 55 0 134 0
29APR26 75.00 P 0.00 0.00 0.00 9.90 -0.04 56 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 11.50 -0.11 55 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 13.34 -0.10 55 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 15.28 -0.11 56 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 17.30 -0.07 56 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 19.38 -0.07 57 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 21.53 -0.05 57 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 23.71 -0.01 57 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 25.96 0.00 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.23 +0.08 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.54 +0.07 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.98 +0.07 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.33 +0.19 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.70 +0.08 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.96 -0.04 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.49 +0.11 55 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 44.97 +0.21 55 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.45 +0.20 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.95 +0.20 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 52.45 +0.19 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.95 +0.19 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.45 +0.20 0 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 59.95 +0.20 0 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 62.45 +0.26 0 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 64.95 +0.27 0 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 67.45 +0.26 0 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 69.95 +0.26 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 72.45 +0.30 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 74.95 +0.30 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 77.45 +0.30 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 79.95 +0.30 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.45 +0.30 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 84.95 +0.30 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.45 +0.30 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 89.95 +0.30 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.45 +0.30 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 94.95 +0.30 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 97.45 +0.30 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 99.95 +0.30 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.91 -0.02 57 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 1.06 -0.03 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.23 -0.03 57 0 261 0
28MAY26 52.50 P 1.72 1.72 1.72 1.66 -0.07 57 4 6 +4
28MAY26 55.00 P 0.00 0.00 0.00 2.25 -0.03 57 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 2.86 -0.05 56 0 225 0
28MAY26 60.00 P 0.00 0.00 0.00 3.66 -0.03 56 0 73 0
28MAY26 62.50 P 0.00 0.00 0.00 4.59 -0.03 56 0 105 0
28MAY26 65.00 P 0.00 0.00 0.00 5.66 -0.03 56 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 6.88 -0.01 56 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.23 -0.02 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.68 -0.05 57 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 11.30 -0.03 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 12.94 -0.09 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.62 -0.14 57 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.50 -0.11 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.45 -0.09 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.47 -0.08 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.54 -0.10 59 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.65 -0.11 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.82 -0.09 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.37 -0.02 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.55 -0.02 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.75 -0.02 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.29 -0.04 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.94 -0.03 56 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 3.64 +0.02 56 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 4.49 -0.09 55 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 5.46 -0.08 55 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 6.61 -0.05 56 0 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 7.84 -0.06 55 0 2,443 0
29JUN26 70.00 P 0.00 0.00 0.00 9.20 -0.06 56 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 10.65 -0.07 56 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 12.23 -0.08 56 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 13.96 -0.06 57 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 15.74 -0.08 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.46 +0.24 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 19.36 -0.09 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.34 +0.27 57 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 23.35 +0.28 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.42 +0.30 58 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.54 +0.30 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.79 +0.42 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.05 +0.52 60 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 34.09 +0.35 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.33 +0.36 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.73 +0.53 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 41.15 +0.67 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 43.20 -0.04 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.53 -0.03 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.87 -0.16 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.23 -0.16 56 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.60 -0.19 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.98 -0.17 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.54 -0.02 56 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 60.00 +0.03 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.48 +0.08 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.96 +0.14 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.45 +0.17 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.95 +0.26 0 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 72.45 +0.24 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.95 +0.27 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.45 +0.27 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.95 +0.26 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.45 +0.26 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.95 +0.24 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.45 +0.24 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.95 +0.24 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.45 +0.24 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.95 +0.26 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.45 +0.26 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.95 +0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.90 -0.03 58 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 3.21 -0.01 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.48 -0.01 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.13 -0.09 57 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 4.95 -0.08 57 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 5.87 -0.08 57 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 6.91 -0.06 57 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.01 -0.41 57 0 365 0
29SEP26 65.00 P 0.00 0.00 0.00 9.21 -0.12 57 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 10.59 -0.04 57 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.01 -0.04 57 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 13.51 -0.02 57 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 15.07 -0.03 57 0 1,195 0
29SEP26 77.50 P 0.00 0.00 0.00 16.74 -0.08 58 0 1,131 0
29SEP26 80.00 P 0.00 0.00 0.00 18.49 -0.07 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 20.20 +0.20 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.17 +0.33 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 23.95 +0.23 58 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 25.89 +0.24 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.87 +0.26 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.90 +0.27 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.96 +0.28 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.03 +0.28 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.16 +0.30 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.30 +0.29 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.47 +0.30 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.67 +0.32 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 44.88 +0.32 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.12 +0.33 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 49.37 +0.34 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.64 +0.35 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 53.92 +0.37 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.22 +0.38 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.53 +0.40 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.86 +0.42 59 0 16 0
30DEC26 48.00 P 4.33 4.33 4.33 4.32 +0.10 59 3 3 +3
30DEC26 49.00 P 0.00 0.00 0.00 4.62 +0.10 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.94 +0.11 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.79 +0.08 58 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.73 -0.08 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.75 -0.11 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.83 -0.26 57 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.04 +0.01 58 0 372 0
30DEC26 65.00 P 11.45 11.45 11.45 11.31 -0.16 57 3 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.66 +0.02 57 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.09 -0.17 57 0 2,407 0
30DEC26 72.50 P 0.00 0.00 0.00 15.61 -0.13 57 0 402 0
30DEC26 75.00 P 17.30 17.30 17.30 17.19 -0.12 57 5 509 -5
30DEC26 77.50 P 0.00 0.00 0.00 18.84 -0.12 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 20.55 -0.08 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 22.31 +0.18 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.12 +0.19 58 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 25.98 +0.22 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.88 +0.21 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.82 +0.22 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.79 +0.23 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.79 +0.24 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.82 +0.24 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 37.89 +0.27 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.97 +0.27 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.08 +0.28 59 0 0 0
TOTAL PUT 2,647 193,628 +1,719
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 13.86
26FEB26 9.25 C 0.00 0.00 0.00 4.62 -0.35 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.38 -0.34 88 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.12 -0.35 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.87 -0.35 0 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 3.38 -0.34 66 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.87 -0.38 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.38 -0.34 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.90 -0.35 46 0 0 0
26FEB26 12.50 C 1.41 1.41 1.41 1.41 -0.37 38 28 187 +9
26FEB26 13.00 C 0.00 0.00 0.00 0.97 -0.37 36 0 68 0
26FEB26 13.50 C 0.00 0.00 0.00 0.60 -0.30 35 0 322 0
26FEB26 14.00 C 0.45 0.45 0.36 0.34 -0.22 36 85 277 0
26FEB26 14.50 C 0.21 0.21 0.21 0.18 -0.16 37 10 665 +5
26FEB26 15.00 C 0.13 0.13 0.13 0.08 -0.11 37 4 627 -4
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.05 39 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.28 -0.37 116 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.19 -0.36 132 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.08 -0.35 109 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.00 -0.33 137 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.88 -0.35 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.63 -0.35 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.37 -0.36 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.13 -0.39 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.88 -0.35 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.63 -0.35 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.38 -0.35 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.15 -0.33 93 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.86 -0.41 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.61 -0.38 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.39 -0.35 66 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.14 -0.35 61 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.89 -0.35 55 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.65 -0.35 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.37 -0.37 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.11 -0.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.90 -0.31 53 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.65 -0.35 49 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 -0.35 46 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.14 -0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.91 -0.35 45 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.43 -0.35 45 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.89 -0.36 0 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.45 -0.46 36 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.18 -0.27 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.78 -0.21 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.42 -0.22 47 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.09 -0.24 45 0 175 0
30MAR26 14.00 C 0.91 0.91 0.88 0.85 -0.22 45 42 324 +31
30MAR26 14.50 C 0.75 0.75 0.67 0.67 -0.17 46 16 329 +14
30MAR26 15.00 C 0.58 0.58 0.58 0.52 -0.15 47 5 168 +5
30MAR26 15.50 C 0.00 0.00 0.00 0.38 -0.12 47 0 726 0
30MAR26 16.00 C 0.33 0.33 0.33 0.28 -0.12 47 8 1,223 0
30MAR26 16.50 C 0.34 0.34 0.25 0.20 -0.10 46 11 172 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 -0.08 46 0 409 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 360 0
30MAR26 18.00 C 0.14 0.14 0.14 0.07 -0.05 47 90 160 -7
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.22 -0.35 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.99 -0.39 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.53 -0.40 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.02 -0.43 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.64 -0.30 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.28 -0.36 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.07 -0.15 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.69 -0.22 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.39 -0.27 46 0 0 0
29APR26 14.00 C 1.23 1.23 1.23 1.16 -0.25 47 15 15 +15
29APR26 14.50 C 1.06 1.06 1.06 0.97 -0.19 47 15 59 +15
29APR26 15.00 C 0.00 0.00 0.00 0.81 -0.17 48 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.67 -0.17 48 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.54 -0.15 48 0 6 0
29APR26 16.50 C 0.00 0.00 0.00 0.44 -0.12 49 0 55 0
29APR26 17.00 C 0.43 0.43 0.41 0.35 -0.10 48 3 140 +3
29APR26 17.50 C 0.00 0.00 0.00 0.27 -0.10 48 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.22 -0.07 48 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.22 -0.43 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.99 -0.39 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.55 -0.44 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.17 -0.30 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.80 -0.29 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.46 -0.28 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.15 -0.27 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.87 -0.33 46 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.62 -0.23 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.41 -0.21 48 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.20 -0.20 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.04 -0.17 48 0 35 0
28MAY26 15.50 C 0.00 0.00 0.00 0.90 -0.15 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.77 -0.14 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.65 -0.13 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.54 -0.12 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.45 -0.11 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.38 -0.09 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.31 -0.08 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 -0.07 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.11 -0.35 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.01 -0.33 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.91 -0.32 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.63 -0.37 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.42 -0.35 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.17 -0.35 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.93 -0.35 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.63 -0.38 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.40 -0.38 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.15 -0.33 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.88 -0.39 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.64 -0.35 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.39 -0.36 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.16 -0.36 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.93 -0.35 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.69 -0.34 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.46 -0.34 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.22 -0.33 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.99 -0.34 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 -0.34 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.55 -0.32 42 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.35 -0.34 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.12 -0.33 43 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.71 -0.34 44 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.32 -0.35 44 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.00 -0.28 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.66 -0.27 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 -0.27 46 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.09 -0.25 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.86 -0.23 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.64 -0.21 48 0 5 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 -0.20 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 1.27 -0.18 49 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.12 -0.17 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.99 -0.15 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.15 50 0 14 0
29JUN26 17.00 C 0.00 0.00 0.00 0.75 -0.14 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.65 -0.13 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 -0.12 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.48 -0.11 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 -0.10 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.09 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 -0.08 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.06 49 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.06 -0.33 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.89 -0.31 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 -0.30 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 -0.29 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.13 -0.32 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.81 -0.30 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 -0.31 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.21 -0.25 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.94 -0.23 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.24 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.26 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 -0.19 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 -0.21 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.19 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.18 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.59 -0.17 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 -0.17 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 -0.16 52 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 -0.16 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.14 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.00 -0.14 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.91 -0.13 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 -0.12 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.11 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.09 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.07 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.06 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.06 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.19 -0.31 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.04 -0.25 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 -0.29 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.28 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.19 -0.28 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.90 -0.25 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 -0.23 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 -0.23 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.22 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 -0.22 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 -0.18 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.22 52 0 30 0
30DEC26 15.00 C 2.50 2.50 2.50 2.39 -0.21 52 4 19 +4
30DEC26 15.50 C 2.20 2.20 2.19 2.23 -0.20 52 20 70 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 -0.20 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.18 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 -0.17 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.18 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.16 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 -0.15 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 -0.15 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.27 -0.14 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 -0.13 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.02 -0.12 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 -0.11 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 -0.10 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.08 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 -0.08 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.07 52 0 0 0
TOTAL CALL 356 18,760 +90
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
26FEB26 12.50 P 0.05 0.05 0.05 0.04 +0.01 39 100 391 0
26FEB26 13.00 P 0.11 0.11 0.11 0.11 +0.03 38 45 161 -45
26FEB26 13.50 P 0.25 0.26 0.24 0.25 +0.07 38 50 133 +50
26FEB26 14.00 P 0.43 0.51 0.43 0.48 +0.12 37 77 181 -28
26FEB26 14.50 P 0.00 0.00 0.00 0.80 +0.17 37 0 864 0
26FEB26 15.00 P 0.00 0.00 0.00 1.24 +0.28 42 0 414 0
26FEB26 15.50 P 0.00 0.00 0.00 1.64 +0.23 0 0 304 0
26FEB26 16.00 P 0.00 0.00 0.00 2.21 +0.34 57 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.72 +0.35 68 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 3.23 +0.39 78 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.75 +0.36 90 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.14 +0.31 0 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.64 +0.35 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.14 +0.35 0 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.64 +0.35 0 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.14 +0.32 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.23 +0.42 144 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.14 +0.29 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.14 +0.32 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.14 +0.19 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.24 +0.42 185 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 47 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 88 0
30MAR26 12.00 P 0.21 0.21 0.21 0.22 +0.03 46 20 246 +20
30MAR26 12.50 P 0.35 0.35 0.35 0.35 +0.05 47 10 681 0
30MAR26 13.00 P 0.50 0.50 0.50 0.52 +0.08 47 2 287 -2
30MAR26 13.50 P 0.71 0.71 0.71 0.72 +0.10 46 15 189 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 +0.13 47 0 321 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 +0.15 47 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 +0.19 49 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 +0.22 50 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.44 +0.24 51 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.88 +0.27 53 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.33 +0.38 54 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.81 +0.41 58 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 +0.32 62 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.79 +0.33 65 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 +0.27 62 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.78 +0.32 72 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.20 +0.24 65 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.14 +0.21 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.23 +0.42 83 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.14 +0.29 0 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 10.18 +0.22 86 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.26 +0.30 105 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.24 +0.28 107 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.27 +0.48 117 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.26 +0.30 120 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.27 +0.33 126 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.21 +0.25 120 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.14 +0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.26 +0.47 137 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.30 +0.04 48 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.41 +0.04 47 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.08 48 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.78 +0.11 48 0 66 0
29APR26 13.50 P 0.00 0.00 0.00 1.01 +0.14 48 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.28 +0.17 49 0 68 0
29APR26 14.50 P 1.54 1.54 1.54 1.58 +0.16 49 2 2 +2
29APR26 15.00 P 0.00 0.00 0.00 1.92 +0.17 50 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.28 +0.20 50 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.67 +0.26 51 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.07 +0.23 52 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.41 +0.17 48 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.95 +0.36 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.41 +0.29 56 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.88 +0.41 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.29 +0.24 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.78 +0.26 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.31 +0.35 63 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.27 +0.34 66 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.26 +0.23 70 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.14 +0.23 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.25 +0.29 79 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.26 +0.30 84 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.24 +0.27 86 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 +0.04 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.44 +0.05 48 0 65 0
28MAY26 12.00 P 0.58 0.58 0.58 0.59 +0.07 48 10 10 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.77 +0.09 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.98 +0.12 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.22 +0.14 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.49 +0.13 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.80 +0.16 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.13 +0.17 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.49 +0.19 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.85 +0.20 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.26 +0.23 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.65 +0.23 52 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.09 +0.29 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.53 +0.27 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.99 +0.29 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.45 +0.29 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.92 +0.30 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.03 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.03 49 0 0 0
29JUN26 11.00 P 0.42 0.42 0.42 0.45 +0.04 49 20 25 +7
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.06 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.07 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 +0.08 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 +0.10 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 +0.11 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.71 +0.13 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.01 +0.14 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.34 +0.16 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.69 +0.17 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 +0.20 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 +0.20 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 +0.23 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 +0.23 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.68 +0.25 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.12 +0.26 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.57 +0.28 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.03 +0.29 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 +0.30 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.42 +0.32 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.35 +0.32 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.27 +0.27 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.27 +0.29 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.26 +0.30 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.25 +0.28 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.27 +0.41 73 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.26 +0.30 75 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.27 +0.33 79 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.21 +0.25 77 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.19 +0.23 77 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.26 +0.46 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 +0.03 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.04 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 +0.06 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 +0.07 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.08 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.09 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 +0.10 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 +0.12 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 +0.13 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 +0.14 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.15 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 +0.16 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.19 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.95 +0.19 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.33 +0.22 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.70 +0.20 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.12 +0.23 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.24 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.95 +0.26 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 +0.24 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.82 +0.26 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 +0.29 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.58 +0.27 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.52 +0.30 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.47 +0.33 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.41 +0.33 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.35 +0.32 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.33 +0.35 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.29 +0.33 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.28 +0.34 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.25 +0.29 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.24 +0.28 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.26 +0.38 71 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 +0.04 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.04 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.04 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 +0.06 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 +0.07 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 +0.08 52 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.08 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.05 +0.10 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 +0.11 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 +0.14 53 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.14 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 +0.16 53 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 3.59 +0.16 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 +0.15 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 +0.18 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 +0.19 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +0.19 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.44 +0.20 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.83 +0.19 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.24 +0.21 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 +0.20 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.06 +0.21 55 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.94 +0.23 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.81 +0.27 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.69 +0.27 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.57 +0.26 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.48 +0.26 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.41 +0.27 56 0 0 0
TOTAL PUT 351 10,854 +14
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$ 16.84
26FEB26 11.00 C 0.00 0.00 0.00 5.85 +0.52 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.35 +0.51 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.85 +0.52 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.34 +0.51 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.85 +0.52 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.35 +0.51 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.86 +0.51 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.36 +0.50 34 0 0 0
26FEB26 15.00 C 1.70 1.80 1.70 1.86 +0.49 26 2 2 -2
26FEB26 15.50 C 0.00 0.00 0.00 1.37 +0.46 24 0 16 0
26FEB26 16.00 C 0.86 0.87 0.86 0.90 +0.37 22 30 133 -30
26FEB26 16.50 C 0.51 0.51 0.50 0.52 +0.26 23 20 204 -10
26FEB26 17.00 C 0.21 0.32 0.21 0.26 +0.16 24 23 311 -10
26FEB26 17.50 C 0.06 0.16 0.06 0.11 +0.07 25 64 324 +42
26FEB26 18.00 C 0.03 0.04 0.03 0.04 +0.03 25 22 232 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.88 +0.53 73 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.62 +0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.37 +0.53 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.14 +0.53 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.92 +0.57 79 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.42 +0.57 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.88 +0.51 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.50 +0.64 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.92 +0.46 41 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.48 +0.55 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.93 +0.50 32 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 2.44 +0.42 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.94 +0.44 23 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.55 +0.37 27 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 1.20 +0.31 28 0 334 0
30MAR26 16.50 C 0.00 0.00 0.00 0.87 +0.24 27 0 502 0
30MAR26 17.00 C 0.00 0.00 0.00 0.62 +0.19 27 0 225 0
30MAR26 17.50 C 0.00 0.00 0.00 0.44 +0.16 28 0 166 0
30MAR26 18.00 C 0.35 0.35 0.35 0.30 +0.12 29 15 239 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 +0.08 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.05 29 0 59 0
30MAR26 19.50 C 0.12 0.12 0.10 0.07 +0.03 29 73 58 +8
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.95 +0.54 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.41 +0.49 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.96 +0.54 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.50 +0.49 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.99 +0.48 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.48 +0.45 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 +0.40 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.58 +0.44 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.19 +0.47 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.69 +0.31 26 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.37 +0.29 27 0 290 0
29APR26 16.50 C 0.85 0.85 0.85 1.07 +0.25 27 11 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.84 +0.23 28 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.63 +0.19 28 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.49 +0.18 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.35 +0.13 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.25 +0.10 28 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 +0.07 28 0 30 0
29APR26 20.00 C 0.18 0.18 0.18 0.12 +0.05 28 30 45 +30
29APR26 21.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29APR26 22.00 C 0.06 0.06 0.06 0.03 +0.02 30 10 10 +10
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.44 +0.47 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.96 +0.49 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.50 +0.44 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.10 +0.53 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.48 +0.38 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.08 +0.42 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.63 +0.38 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.26 +0.46 29 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.88 +0.39 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.53 +0.33 27 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.22 +0.25 27 0 60 0
28MAY26 17.00 C 0.00 0.00 0.00 0.99 +0.24 27 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.78 +0.20 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.61 +0.18 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.48 +0.16 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.37 +0.13 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.27 +0.10 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.08 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.98 +0.56 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.49 +0.52 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.01 +0.54 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.51 +0.47 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.02 +0.52 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 +0.47 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.10 +0.53 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.53 +0.39 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.14 +0.44 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.67 +0.38 24 0 0 0
29JUN26 15.00 C 2.25 2.25 2.25 2.35 +0.40 27 3 6 0
29JUN26 15.50 C 0.00 0.00 0.00 2.03 +0.43 28 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 +0.40 29 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.37 +0.25 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 1.13 +0.22 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.92 +0.20 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.75 +0.16 27 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.14 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 +0.13 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 +0.11 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 +0.08 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.01 +0.51 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.58 +0.54 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.02 +0.46 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.62 +0.56 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.14 +0.51 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.67 +0.43 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.18 +0.36 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.82 +0.46 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 +0.37 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 +0.30 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.85 +0.27 27 0 0 0
29SEP26 16.50 C 1.54 1.54 1.54 1.62 +0.28 28 1 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.26 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 +0.24 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.99 +0.20 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.83 +0.18 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.69 +0.15 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.13 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.12 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.32 +0.08 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.01 +0.51 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.58 +0.54 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.03 +0.47 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.62 +0.52 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.15 +0.46 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.74 +0.44 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 +0.41 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.01 +0.39 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 +0.37 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 +0.33 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.10 +0.31 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.85 +0.28 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 +0.26 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 +0.23 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.21 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.19 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.17 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.15 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.13 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 +0.11 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.07 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
TOTAL CALL 304 5,715 +36
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 87 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 169 0
26FEB26 15.50 P 0.02 0.02 0.02 0.02 -0.05 26 2 250 -2
26FEB26 16.00 P 0.11 0.11 0.07 0.07 -0.11 26 73 217 -64
26FEB26 16.50 P 0.19 0.19 0.16 0.19 -0.22 26 74 785 +26
26FEB26 17.00 P 0.40 0.43 0.37 0.42 -0.35 26 35 464 +14
26FEB26 17.50 P 0.83 0.83 0.83 0.78 -0.44 27 1 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.17 -0.52 21 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.66 -0.53 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.16 -0.53 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.66 -0.53 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.25 -0.44 66 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.16 -0.53 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.27 -0.42 96 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.27 -0.42 107 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.26 -0.43 116 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.17 -0.52 94 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.26 -0.43 135 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.26 -0.43 144 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.26 -0.43 152 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 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 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 58 0
30MAR26 14.50 P 0.06 0.06 0.06 0.05 -0.05 29 2 300 0
30MAR26 15.00 P 0.12 0.13 0.12 0.10 -0.07 28 28 414 0
30MAR26 15.50 P 0.23 0.23 0.22 0.19 -0.11 29 11 128 +1
30MAR26 16.00 P 0.37 0.37 0.33 0.32 -0.16 28 6 618 0
30MAR26 16.50 P 0.68 0.68 0.49 0.51 -0.22 29 9 1,395 +4
30MAR26 17.00 P 0.77 0.77 0.77 0.76 -0.26 29 8 212 +8
30MAR26 17.50 P 0.00 0.00 0.00 1.07 -0.38 29 0 216 0
30MAR26 18.00 P 1.46 1.46 1.46 1.44 -0.32 30 15 41 +15
30MAR26 18.50 P 0.00 0.00 0.00 1.81 -0.46 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.29 -0.44 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.77 -0.42 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.25 -0.44 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 -0.56 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.27 -0.42 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.27 -0.42 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.26 -0.43 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.17 -0.52 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.26 -0.58 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.26 -0.44 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 -0.43 88 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 15 0
29APR26 14.50 P 0.12 0.12 0.12 0.12 -0.05 28 30 56 +28
29APR26 15.00 P 0.23 0.23 0.20 0.20 -0.08 28 21 119 0
29APR26 15.50 P 0.31 0.31 0.30 0.31 -0.12 28 16 231 +1
29APR26 16.00 P 0.00 0.00 0.00 0.47 -0.17 28 0 304 0
29APR26 16.50 P 0.75 0.75 0.75 0.67 -0.20 28 6 405 0
29APR26 17.00 P 0.00 0.00 0.00 0.93 -0.26 28 0 30 0
29APR26 17.50 P 1.34 1.34 1.31 1.24 -0.28 29 60 80 +60
29APR26 18.00 P 0.00 0.00 0.00 1.58 -0.33 29 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 1.92 -0.44 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.33 -0.46 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.77 -0.48 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.25 -0.45 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.27 -0.56 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.27 -0.42 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.27 -0.44 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.26 -0.43 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.11 -0.05 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.18 -0.06 28 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.27 -0.10 27 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.40 -0.14 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.58 -0.17 28 0 7 0
28MAY26 16.50 P 0.92 0.92 0.77 0.79 -0.19 28 10 178 +1
28MAY26 17.00 P 1.24 1.24 1.24 1.05 -0.23 28 10 25 +10
28MAY26 17.50 P 0.00 0.00 0.00 1.35 -0.28 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.65 -0.37 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.07 -0.29 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.33 -0.53 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.87 -0.44 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.25 -0.46 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.27 -0.56 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.27 -0.46 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 15 0
29JUN26 13.50 P 0.12 0.12 0.12 0.11 -0.05 28 3 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.06 28 0 17 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.09 28 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.11 28 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.53 -0.15 28 0 257 0
29JUN26 16.00 P 0.76 0.76 0.72 0.72 -0.18 28 10 325 0
29JUN26 16.50 P 0.00 0.00 0.00 0.94 -0.22 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.20 -0.23 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.49 -0.31 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 1.81 -0.37 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 -0.38 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.56 -0.36 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.93 -0.48 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.40 -0.48 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.29 -0.54 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 -0.43 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.27 -0.44 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.26 -0.44 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.17 -0.52 38 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.26 -0.58 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.26 -0.54 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.26 -0.50 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.05 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.09 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 -0.12 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.14 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.17 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.87 -0.20 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.08 -0.23 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.32 -0.25 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 -0.28 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 -0.29 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.22 -0.31 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.48 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.34 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 -0.37 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 -0.37 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.59 -0.41 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.48 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.49 -0.36 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.37 -0.33 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 -0.59 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 -0.56 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.26 -0.54 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 -0.50 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.07 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.08 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.56 -0.14 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 -0.15 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.90 -0.17 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.21 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.23 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.58 -0.25 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.85 -0.29 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.15 -0.30 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 -0.33 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.81 -0.35 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 -0.37 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.54 -0.39 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.93 -0.41 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 -0.44 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.63 -0.46 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.48 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 -0.49 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.41 -0.50 27 0 0 0
TOTAL PUT 430 9,656 +102
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$ 6.82
26FEB26 4.70 C 0.00 0.00 0.00 2.13 +0.06 87 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.03 +0.06 82 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.93 +0.06 78 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.83 +0.06 73 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.58 +0.06 62 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.33 +0.05 52 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.08 +0.06 42 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.83 +0.06 32 0 0 0
26FEB26 6.25 C 0.68 0.68 0.68 0.59 +0.06 31 2 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.37 +0.03 29 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 +0.02 31 0 332 0
26FEB26 7.00 C 0.14 0.14 0.13 0.10 +0.01 32 19 84 +15
26FEB26 7.25 C 0.06 0.07 0.06 0.04 0.00 32 34 50 +1
26FEB26 7.50 C 0.03 0.03 0.03 0.01 -0.01 30 13 58 +13
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 45 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 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.03 +0.05 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.93 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.63 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.23 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.83 +0.06 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.54 +0.06 58 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.44 +0.06 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.34 +0.05 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.24 +0.06 48 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 +0.06 45 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 +0.05 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 +0.05 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 +0.07 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 +0.06 45 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.35 +0.05 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 +0.02 0 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.87 +0.05 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.66 +0.01 28 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.49 +0.01 30 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 +0.01 31 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 0.00 32 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 0.00 32 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 32 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 33 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.14 +0.04 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.61 +0.03 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.13 0.00 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.92 0.00 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.74 0.00 30 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.44 0.00 31 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 0.00 31 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.18 0.00 32 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.08 +0.06 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.98 +0.05 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.89 +0.06 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.65 +0.04 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.40 +0.02 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.98 0.00 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 0.00 30 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 0.00 31 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 +0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 +0.05 27 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.66 +0.04 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 +0.04 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.23 +0.02 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 +0.01 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.02 31 0 342 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.01 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 0.00 31 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 0.00 32 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.31 +0.06 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.18 +0.03 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.12 +0.04 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 +0.05 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.90 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 +0.02 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 +0.02 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.01 31 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 +0.02 32 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.02 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.01 32 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.21 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.12 +0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.04 +0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.94 +0.05 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.74 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.05 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
TOTAL CALL 68 2,944 +29
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 148 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 396 0
26FEB26 6.75 P 0.09 0.09 0.09 0.14 -0.03 33 1 249 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 21 0
26FEB26 7.25 P 0.44 0.44 0.44 0.48 -0.04 36 83 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.71 -0.04 41 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.96 -0.04 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.22 -0.02 64 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.47 -0.02 72 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.72 -0.02 81 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.97 -0.02 89 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.22 -0.02 96 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.46 -0.03 98 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.71 -0.03 104 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.96 -0.03 110 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 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 51 0 0 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 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 -0.03 32 0 163 0
30MAR26 6.50 P 0.17 0.17 0.17 0.17 -0.02 33 1 280 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.27 -0.04 32 0 486 0
30MAR26 7.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.58 -0.05 33 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 -0.06 35 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 -0.04 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.23 -0.03 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.47 -0.03 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.72 -0.03 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 -0.02 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.22 -0.02 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.47 -0.02 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.71 -0.03 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.97 -0.02 67 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 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.15 -0.03 31 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.35 -0.03 32 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.49 -0.04 32 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.65 -0.05 33 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.84 -0.04 34 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.05 -0.04 35 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.50 -0.03 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.98 -0.03 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.22 -0.02 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.48 -0.02 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.71 -0.03 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.97 -0.02 54 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.42 -0.03 32 0 2 0
28MAY26 7.00 P 0.50 0.50 0.50 0.56 -0.03 33 83 83 +83
28MAY26 7.25 P 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.89 -0.06 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.06 -0.07 32 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 -0.06 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.50 -0.03 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.72 -0.04 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.99 -0.03 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.24 -0.02 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.48 -0.02 44 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 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.03 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.04 32 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 325 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.05 32 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 -0.05 33 0 99 0
29JUN26 7.25 P 0.78 0.78 0.75 0.78 -0.03 33 30 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.95 -0.06 33 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 -0.05 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 -0.06 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.56 -0.06 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.06 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.02 -0.06 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.26 -0.05 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.51 -0.03 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 -0.05 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 -0.03 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29SEP26 6.00 P 0.34 0.34 0.34 0.32 -0.02 31 1 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 -0.02 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 -0.03 31 0 23 0
29SEP26 7.25 P 0.92 0.92 0.92 0.96 -0.02 31 7 37 +7
29SEP26 7.50 P 0.00 0.00 0.00 1.15 -0.03 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.03 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 -0.04 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 -0.03 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 -0.04 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 -0.03 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.40 -0.02 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 -0.02 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 -0.02 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 +0.01 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.03 31 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 -0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 -0.05 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 -0.05 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 -0.06 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 -0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 -0.05 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 -0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 -0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 -0.03 33 0 0 0
TOTAL PUT 206 4,559 +92
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$ 252.20
26FEB26 140.00 C 0.00 0.00 0.00 114.05 -1.73 190 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 111.48 -1.80 184 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 108.78 -1.71 174 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 106.37 -2.18 172 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 102.36 -3.69 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 100.59 -2.98 141 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 97.25 -3.23 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 95.08 -3.49 109 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 92.65 -4.08 110 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 91.53 -2.06 148 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 87.38 -3.45 60 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 87.32 -1.02 153 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 82.95 -2.89 109 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 80.17 -3.18 94 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 77.39 -3.47 46 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 75.18 -3.19 88 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 72.48 -3.41 72 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 70.21 -3.20 83 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 68.71 -1.51 105 0 455 0
26FEB26 187.50 C 0.00 0.00 0.00 65.25 -3.21 78 0 483 0
26FEB26 190.00 C 0.00 0.00 0.00 63.15 -2.85 87 0 606 0
26FEB26 192.50 C 0.00 0.00 0.00 61.34 -3.28 96 0 791 0
26FEB26 195.00 C 0.00 0.00 0.00 58.96 -2.03 95 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 56.35 -1.36 89 0 766 0
26FEB26 200.00 C 0.00 0.00 0.00 52.25 -3.96 0 0 1,318 0
26FEB26 205.00 C 49.83 49.83 45.80 48.35 -2.11 70 76 992 -15
26FEB26 210.00 C 44.80 44.80 44.80 43.11 -2.74 60 1 1,607 0
26FEB26 215.00 C 0.00 0.00 0.00 38.32 -1.74 57 0 718 0
26FEB26 220.00 C 0.00 0.00 0.00 34.01 -2.00 59 0 1,759 0
26FEB26 225.00 C 31.93 31.93 31.93 29.25 -3.05 54 1 720 -1
26FEB26 230.00 C 0.00 0.00 0.00 24.02 -3.48 44 0 1,177 0
26FEB26 235.00 C 0.00 0.00 0.00 20.43 -3.07 48 0 1,052 0
26FEB26 240.00 C 15.00 18.79 15.00 16.34 -2.52 45 13 1,036 0
26FEB26 245.00 C 14.55 15.15 11.70 13.02 -3.18 45 1,187 2,704 +908
26FEB26 250.00 C 10.68 11.75 9.40 10.20 -3.07 45 172 988 +22
26FEB26 255.00 C 13.20 13.40 7.20 7.91 -2.49 46 1,848 1,097 +200
26FEB26 260.00 C 9.83 11.00 5.32 6.09 -2.38 46 489 1,514 +214
26FEB26 265.00 C 8.13 8.24 4.20 4.46 -2.09 46 386 749 +115
26FEB26 270.00 C 6.23 6.80 3.15 3.19 -1.79 46 577 1,150 +294
26FEB26 275.00 C 5.08 5.16 2.71 2.23 -1.50 46 320 770 +261
26FEB26 280.00 C 4.25 4.35 2.00 1.53 -1.21 46 387 838 +21
26FEB26 285.00 C 3.12 3.12 1.60 1.02 -0.96 46 53 274 +50
26FEB26 290.00 C 2.80 2.81 1.28 0.67 -0.74 46 786 1,808 -515
26FEB26 295.00 C 1.51 1.51 1.17 0.43 -0.56 46 18 424 0
26FEB26 300.00 C 1.71 1.71 0.81 0.27 -0.41 46 132 1,924 +50
26FEB26 310.00 C 0.94 0.94 0.62 0.10 -0.21 46 31 205 -16
26FEB26 320.00 C 0.42 0.42 0.42 0.04 -0.10 46 4 289 -4
26FEB26 330.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 147 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 296 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,135 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 78 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 261 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 153.37 -2.52 137 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 152.39 -1.05 163 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 150.18 -2.09 163 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 146.07 -3.71 131 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 145.57 -0.38 161 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 141.37 -3.42 131 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 140.09 -2.21 147 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 137.32 -1.16 139 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 134.94 -1.60 138 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 132.31 -2.50 132 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 129.52 -0.66 125 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 127.81 -0.54 132 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 122.71 -4.65 69 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 122.70 -2.18 124 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 119.33 -3.09 110 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 115.21 -4.74 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 114.89 -1.13 111 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 111.56 -3.48 98 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 109.58 -3.01 102 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 107.14 -3.01 100 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 105.24 -1.17 104 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 102.33 -2.93 97 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 99.72 -3.11 93 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 96.56 -3.84 82 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 95.06 -2.90 91 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 92.35 -1.73 86 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 88.85 -3.64 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 87.32 -1.93 81 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 84.48 -2.95 75 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 80.25 -5.45 0 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 79.09 -3.44 66 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 76.45 -3.06 62 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 74.32 -3.12 64 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 70.92 -3.85 51 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 69.04 -3.60 57 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 67.96 -2.35 67 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 65.01 -2.78 61 0 711 0
30MAR26 192.50 C 70.00 70.00 70.00 64.14 -2.30 70 1 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 61.87 -2.12 69 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 57.32 -4.40 53 0 799 0
30MAR26 200.00 C 58.00 58.00 58.00 56.50 -2.32 62 11 867 -1
30MAR26 205.00 C 0.00 0.00 0.00 51.72 -4.14 58 0 730 0
30MAR26 210.00 C 0.00 0.00 0.00 47.94 -0.72 59 0 3,032 0
30MAR26 215.00 C 44.87 44.87 44.00 42.76 -2.11 53 9 1,212 0
30MAR26 220.00 C 40.00 40.00 40.00 40.00 -2.82 57 1 1,432 +1
30MAR26 225.00 C 0.00 0.00 0.00 35.44 -2.35 53 0 2,921 -1
30MAR26 230.00 C 36.65 36.65 33.00 32.24 -4.41 54 36 3,767 -36
30MAR26 235.00 C 0.00 0.00 0.00 31.04 -1.09 60 0 1,180 0
30MAR26 240.00 C 26.00 26.00 25.00 26.42 -2.66 55 10 3,354 0
30MAR26 245.00 C 0.00 0.00 0.00 23.80 -3.12 55 0 743 0
30MAR26 250.00 C 25.00 25.00 21.57 21.69 -2.20 56 37 3,259 -34
30MAR26 255.00 C 20.53 20.53 19.78 19.68 -1.98 57 107 8,078 +33
30MAR26 260.00 C 22.00 22.00 17.45 17.47 -2.23 57 288 1,366 +163
30MAR26 265.00 C 19.90 19.90 17.18 15.67 -2.04 57 2 493 0
30MAR26 270.00 C 18.00 18.00 13.50 14.28 -1.63 58 8 482 -3
30MAR26 275.00 C 16.54 16.54 12.57 12.65 -1.50 58 70 696 +16
30MAR26 280.00 C 15.36 15.99 11.28 11.16 -1.39 58 60 12,667 -12
30MAR26 285.00 C 13.80 13.80 10.64 9.82 -1.29 58 14 398 +2
30MAR26 290.00 C 12.00 12.00 9.75 8.61 -1.20 58 2 748 0
30MAR26 295.00 C 0.00 0.00 0.00 7.54 -1.09 58 0 324 0
30MAR26 300.00 C 10.80 10.80 7.50 6.58 -1.01 58 32 1,633 -1
30MAR26 310.00 C 7.50 7.50 6.60 4.98 -0.84 58 27 527 -10
30MAR26 320.00 C 0.00 0.00 0.00 3.74 -0.68 58 0 462 0
30MAR26 330.00 C 0.00 0.00 0.00 2.78 -0.56 58 0 1,112 0
30MAR26 340.00 C 4.00 4.00 4.00 2.06 -0.44 58 1 871 0
30MAR26 350.00 C 4.30 4.50 3.00 1.51 -0.35 58 364 784 +327
30MAR26 360.00 C 3.11 3.11 2.72 1.10 -0.28 58 7 255 +7
30MAR26 370.00 C 3.25 3.25 3.25 0.80 -0.21 58 4 37 +4
30MAR26 380.00 C 0.00 0.00 0.00 0.58 -0.16 58 0 181 0
30MAR26 390.00 C 1.75 1.75 1.75 0.41 -0.13 57 1 183 0
30MAR26 400.00 C 1.90 2.00 1.40 0.29 -0.10 57 12 620 +2
30MAR26 410.00 C 1.25 1.25 1.25 0.20 -0.08 57 10 37 -10
30MAR26 420.00 C 0.00 0.00 0.00 0.14 -0.06 57 0 114 0
30MAR26 430.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 208 0
30MAR26 440.00 C 0.96 0.96 0.96 0.07 -0.04 57 2 306 0
30MAR26 450.00 C 0.82 0.82 0.71 0.05 -0.02 57 7 657 -3
29APR26 120.00 C 0.00 0.00 0.00 134.94 -2.41 104 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 132.31 -2.52 100 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 129.52 -2.46 94 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 127.81 -2.33 100 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 124.48 -3.22 89 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 122.70 -2.57 94 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 119.80 -3.91 87 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 117.58 -2.62 88 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 114.89 -3.09 84 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 111.56 -3.99 72 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 110.60 -2.32 85 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 107.82 -2.91 81 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 105.24 -2.08 78 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 103.09 -2.80 79 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 101.17 -1.66 81 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 98.18 -2.80 75 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 95.06 -3.65 68 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 93.44 -1.88 72 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 90.38 -3.56 66 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 87.32 -2.97 60 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 84.89 -3.34 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 81.98 -3.91 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 81.97 -1.66 68 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 79.97 -1.37 69 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 76.15 -1.81 59 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 73.08 -1.81 54 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 71.69 -3.04 58 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 70.08 -1.91 61 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 66.64 -3.83 54 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 64.41 -3.40 54 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 63.78 -3.55 60 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 58.81 -4.68 47 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 57.67 -3.90 51 0 551 0
29APR26 205.00 C 0.00 0.00 0.00 56.42 -2.10 61 0 121 0
29APR26 210.00 C 51.40 51.40 50.53 49.53 -4.56 50 3 250 -1
29APR26 215.00 C 0.00 0.00 0.00 47.43 -2.65 55 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 43.29 -3.41 53 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 42.05 -0.84 58 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 38.72 -1.05 57 0 2,826 0
29APR26 235.00 C 0.00 0.00 0.00 34.55 -1.91 54 0 299 0
29APR26 240.00 C 0.00 0.00 0.00 33.07 -1.67 57 0 596 0
29APR26 245.00 C 0.00 0.00 0.00 28.64 -3.47 53 0 338 0
29APR26 250.00 C 28.32 28.32 27.60 26.84 -1.48 54 2 257 +1
29APR26 255.00 C 26.02 26.02 24.80 24.67 -2.23 55 24 221 +2
29APR26 260.00 C 26.89 26.89 26.89 22.77 -2.04 55 17 1,284 +17
29APR26 265.00 C 24.87 24.87 21.79 20.97 -1.95 56 46 268 +16
29APR26 270.00 C 19.72 20.17 18.80 19.34 -1.84 56 12 288 +12
29APR26 275.00 C 17.80 17.80 17.80 17.72 -1.74 56 1 115 0
29APR26 280.00 C 17.56 17.56 16.63 16.10 -1.66 56 2 117 +1
29APR26 285.00 C 0.00 0.00 0.00 14.62 -1.57 56 0 152 0
29APR26 290.00 C 14.31 14.31 14.31 13.25 -1.48 56 30 302 +30
29APR26 295.00 C 0.00 0.00 0.00 11.99 -1.40 56 0 126 0
29APR26 300.00 C 14.90 14.90 11.50 10.84 -1.32 56 7 172 +5
29APR26 310.00 C 0.00 0.00 0.00 8.82 -1.17 56 0 117 0
29APR26 320.00 C 10.67 10.67 10.67 7.15 -1.02 56 3 24 +3
29APR26 330.00 C 8.48 8.48 8.48 5.77 -0.88 56 2 253 0
29APR26 340.00 C 0.00 0.00 0.00 4.64 -0.76 55 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 3.72 -0.65 55 0 306 0
29APR26 360.00 C 0.00 0.00 0.00 2.88 -0.54 55 0 0 0
29APR26 370.00 C 4.47 4.47 4.47 2.29 -0.46 55 2 0 -2
29APR26 380.00 C 0.00 0.00 0.00 1.82 -0.39 55 0 64 0
29APR26 390.00 C 0.00 0.00 0.00 1.44 -0.33 55 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 1.14 -0.27 55 0 398 0
28MAY26 175.00 C 0.00 0.00 0.00 83.96 -2.73 65 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 81.16 -2.20 62 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 79.57 -1.60 63 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 77.41 -1.56 63 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 73.40 -3.86 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 72.73 -1.50 60 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 68.67 -4.01 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 66.53 -3.28 52 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 64.80 -4.33 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 61.42 -5.23 48 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 61.41 -2.98 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 59.01 -1.15 58 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 52.56 -3.91 50 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 51.41 -1.52 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 48.32 -1.00 56 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 45.84 +0.36 57 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 40.78 -4.43 52 0 355 0
28MAY26 235.00 C 38.80 38.89 36.71 39.41 -0.74 55 249 612 +219
28MAY26 240.00 C 34.78 34.78 34.78 35.03 -2.14 52 30 334 0
28MAY26 245.00 C 0.00 0.00 0.00 32.60 -2.07 52 0 258 0
28MAY26 250.00 C 30.86 31.20 30.86 30.61 -2.06 53 17 130 +1
28MAY26 255.00 C 29.16 29.16 29.01 28.19 -2.22 53 42 281 -23
28MAY26 260.00 C 27.16 27.16 27.16 26.29 -2.02 53 2 174 -2
28MAY26 265.00 C 25.28 25.28 25.28 24.44 -1.95 53 30 238 +19
28MAY26 270.00 C 23.34 23.34 23.34 22.73 -1.88 53 30 166 -2
28MAY26 275.00 C 25.28 25.28 25.28 21.17 -1.79 54 30 253 +30
28MAY26 280.00 C 23.64 23.64 20.41 20.02 -1.41 55 32 118 +32
28MAY26 285.00 C 0.00 0.00 0.00 18.42 -1.58 55 0 255 0
28MAY26 290.00 C 0.00 0.00 0.00 17.18 -1.58 55 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 15.89 -1.48 55 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 14.63 -1.41 55 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 12.37 -0.87 55 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 10.12 -1.11 54 0 0 0
28MAY26 330.00 C 10.00 10.80 10.00 8.51 -0.99 54 12 12 +12
29JUN26 100.00 C 0.00 0.00 0.00 153.37 -3.28 75 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 153.34 -0.97 105 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 151.09 -1.18 104 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 147.77 -2.01 95 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 145.57 -1.41 95 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 142.51 -2.28 87 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 140.09 -2.21 86 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 137.32 -2.36 81 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 134.94 -3.72 80 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 133.89 -0.94 89 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 130.61 -1.68 82 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 127.81 -2.33 77 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 124.48 -4.77 68 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 122.89 -3.95 74 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 121.17 -3.28 77 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 118.86 -3.19 76 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 117.21 -2.45 79 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 114.25 -3.02 74 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 112.30 -2.51 75 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 107.82 -4.55 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 107.20 -1.38 71 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 104.86 -2.96 70 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 102.67 -2.88 69 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 98.18 -5.00 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 97.94 -1.69 66 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 93.44 -5.06 55 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 93.34 -2.87 65 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 88.79 -5.13 54 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 88.78 -2.86 63 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 85.50 -3.91 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 83.96 -3.27 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 81.46 -3.60 58 0 0 0
29JUN26 180.00 C 75.00 76.00 75.00 80.04 -2.84 60 65 87 -50
29JUN26 182.50 C 0.00 0.00 0.00 77.57 -1.81 58 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 74.70 -2.56 55 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 72.73 -3.18 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 69.78 -3.35 52 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 69.77 -1.39 57 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 66.93 -2.29 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 65.31 -2.37 55 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 62.41 -1.98 52 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 59.01 -3.13 53 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 56.32 -2.27 54 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 52.64 -2.27 53 0 435 0
29JUN26 220.00 C 42.77 42.77 42.77 49.34 -0.57 53 10 1,948 -10
29JUN26 225.00 C 0.00 0.00 0.00 46.76 -2.97 53 0 381 0
29JUN26 230.00 C 0.00 0.00 0.00 44.28 -2.48 54 0 1,485 0
29JUN26 235.00 C 0.00 0.00 0.00 41.34 -2.47 54 0 536 0
29JUN26 240.00 C 37.00 37.00 37.00 38.51 -0.26 53 4 3,034 +1
29JUN26 245.00 C 0.00 0.00 0.00 34.20 -3.30 50 0 601 0
29JUN26 250.00 C 34.03 34.03 33.00 33.06 -2.27 52 2 618 +2
29JUN26 255.00 C 0.00 0.00 0.00 30.98 -2.19 52 0 100 0
29JUN26 260.00 C 0.00 0.00 0.00 29.03 -2.13 52 0 612 0
29JUN26 265.00 C 0.00 0.00 0.00 27.22 -2.04 53 0 101 0
29JUN26 270.00 C 0.00 0.00 0.00 25.52 -1.97 53 0 167 0
29JUN26 275.00 C 0.00 0.00 0.00 23.92 -1.85 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 22.20 -1.84 53 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 20.60 -1.73 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 19.21 -1.60 53 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 17.85 -1.59 53 0 33 0
29JUN26 300.00 C 17.67 18.21 17.11 16.48 -1.60 53 110 2,736 +53
29JUN26 310.00 C 0.00 0.00 0.00 14.24 -1.35 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 12.15 -1.34 52 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 10.47 -1.10 52 0 41 0
29JUN26 340.00 C 0.00 0.00 0.00 8.91 -1.10 52 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 7.64 -0.87 52 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 6.52 -0.86 52 0 1 0
29JUN26 370.00 C 0.00 0.00 0.00 5.53 -0.73 52 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 4.74 -0.51 52 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 3.84 -0.65 52 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 3.42 -0.38 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.81 -0.48 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 2.37 -0.41 52 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 2.03 -0.35 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.70 -0.34 52 0 152 0
29JUN26 450.00 C 3.50 3.50 3.50 1.49 -0.27 52 1 350 -1
29SEP26 100.00 C 0.00 0.00 0.00 153.37 -5.97 62 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 153.34 -3.06 83 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 151.09 -1.25 83 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 147.77 -2.19 76 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 145.57 -2.00 76 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 143.19 -2.02 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 141.37 -1.51 76 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 137.51 -5.19 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 134.99 -5.45 65 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 134.98 -3.03 76 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 130.61 -4.97 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 128.50 -4.64 65 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 125.45 -5.25 60 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 123.30 -5.02 61 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 121.17 -4.78 61 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 119.52 -2.53 63 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 117.21 -2.80 62 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 114.25 -3.53 59 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 112.72 -2.41 61 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 110.36 -2.75 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 109.25 -1.94 63 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 104.86 -3.75 55 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 104.03 -2.62 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 102.73 -1.80 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 100.61 -1.64 60 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 96.22 -5.07 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 96.21 -2.96 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 94.35 -2.74 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 92.36 -1.76 58 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 88.59 -4.21 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 87.07 -4.09 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 84.55 -4.64 53 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 83.17 -4.05 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 82.70 -2.66 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 80.90 -2.66 56 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 79.10 -1.83 56 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 75.78 -4.03 53 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 74.03 -2.56 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 72.24 -3.25 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 70.41 -4.24 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 69.41 -0.74 53 0 387 0
29SEP26 205.00 C 0.00 0.00 0.00 66.58 -1.94 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 63.27 -1.91 53 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 60.59 -1.40 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 58.32 -2.39 54 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 54.99 -1.90 53 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 49.80 -5.30 49 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 49.73 -1.85 52 0 78 0
29SEP26 240.00 C 48.00 48.00 48.00 47.91 -1.23 53 1 850 +1
29SEP26 245.00 C 0.00 0.00 0.00 45.51 -0.16 53 0 99 0
29SEP26 250.00 C 0.00 0.00 0.00 43.17 -1.40 53 0 490 0
29SEP26 255.00 C 0.00 0.00 0.00 40.44 -2.13 52 0 93 0
29SEP26 260.00 C 0.00 0.00 0.00 38.53 -2.07 52 0 284 0
29SEP26 265.00 C 0.00 0.00 0.00 36.71 -2.01 52 0 201 0
29SEP26 270.00 C 34.80 34.80 34.80 34.98 -1.96 52 1 388 -1
29SEP26 275.00 C 0.00 0.00 0.00 33.34 -1.91 52 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 31.79 -1.84 52 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 30.21 -1.79 52 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 28.58 -1.79 52 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 27.05 -1.70 52 0 75 0
29SEP26 300.00 C 29.00 29.00 26.50 25.76 -1.55 52 20 512 -7
29SEP26 310.00 C 0.00 0.00 0.00 23.19 -1.55 52 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 20.70 -1.48 52 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 18.74 -0.72 52 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 16.77 -1.31 52 0 13 0
29SEP26 350.00 C 17.52 17.52 17.52 15.01 -0.64 52 2 213 0
29SEP26 360.00 C 0.00 0.00 0.00 13.55 -0.65 52 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 12.09 -0.69 52 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 10.83 -0.54 52 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 9.78 -0.54 52 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 8.73 -0.57 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 7.54 -0.75 51 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 6.84 -0.63 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 6.13 -0.64 51 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 5.42 -0.64 51 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 4.90 -0.47 51 0 620 0
30DEC26 100.00 C 0.00 0.00 0.00 157.84 -1.50 81 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 153.55 -3.09 71 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 151.49 -2.82 71 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 150.05 -1.93 74 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 146.86 -2.81 69 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 144.43 -4.05 68 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 142.14 -3.92 67 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 140.42 -3.27 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 137.68 -3.66 65 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 134.98 -4.03 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 133.79 -2.91 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 130.74 -3.64 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 127.50 -4.62 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 127.11 -2.80 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 124.32 -3.38 61 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 120.99 -3.89 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 120.21 -3.09 60 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 117.90 -3.25 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 116.33 -2.75 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 114.19 -2.82 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 111.58 -3.36 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 109.72 -3.15 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 108.10 -2.71 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 104.36 -4.49 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 103.72 -3.21 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 101.64 -3.38 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 98.84 -4.26 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 97.06 -4.13 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 96.61 -2.59 56 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 94.30 -3.13 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 92.83 -2.74 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 91.37 -2.45 55 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 89.62 -1.83 55 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 87.19 -1.52 54 0 1,030 0
30DEC26 185.00 C 85.00 85.00 85.00 85.66 -3.04 54 1 70 -1
30DEC26 187.50 C 0.00 0.00 0.00 84.42 -1.97 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 80.41 -4.88 50 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 79.96 -3.58 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 78.86 -3.02 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 78.17 -1.22 54 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 75.73 -2.99 52 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 73.12 -2.80 53 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 69.33 -2.63 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 67.70 -1.77 53 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 64.33 -1.76 52 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 60.30 -2.95 50 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 59.35 -2.77 52 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 56.64 -2.51 51 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 52.72 -2.19 49 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 52.09 -2.81 51 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 50.03 -1.09 51 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 48.08 -1.32 51 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 46.26 -1.98 51 0 73 0
30DEC26 265.00 C 0.00 0.00 0.00 44.45 -1.73 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 42.73 -1.69 52 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 41.09 -1.64 52 0 0 0
30DEC26 280.00 C 39.40 39.40 39.40 39.51 -1.60 52 1 212 +1
30DEC26 285.00 C 0.00 0.00 0.00 37.96 -1.61 52 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 36.39 -1.66 52 0 126 0
30DEC26 295.00 C 35.58 35.58 35.58 34.82 -1.66 52 30 36 +30
30DEC26 300.00 C 35.00 35.00 35.00 33.24 -1.67 52 3 48 +1
30DEC26 310.00 C 0.00 0.00 0.00 30.65 -1.43 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 28.18 -1.43 51 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 25.71 -1.43 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 23.71 -1.18 51 0 74 0
30DEC26 350.00 C 0.00 0.00 0.00 21.82 -1.20 51 0 50 0
TOTAL CALL 8,480 150,812 +2,417
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 98 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 92 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 82 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 79 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 70 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 65 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 0.02 0.02 0.02 0.01 0.00 58 19 2,355 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,178 0
26FEB26 185.00 P 0.10 0.15 0.10 0.01 0.00 53 41 1,413 -28
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,403 0
26FEB26 190.00 P 0.27 0.27 0.15 0.01 0.00 49 30 1,808 -18
26FEB26 192.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,158 0
26FEB26 195.00 P 0.33 0.33 0.27 0.01 -0.02 45 40 1,680 0
26FEB26 197.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 2,987 0
26FEB26 200.00 P 0.46 0.46 0.46 0.03 -0.03 46 11 2,694 0
26FEB26 205.00 P 0.48 0.53 0.48 0.07 -0.06 45 34 2,388 -24
26FEB26 210.00 P 0.69 0.70 0.69 0.16 -0.09 46 12 1,703 +2
26FEB26 215.00 P 0.80 0.92 0.67 0.32 -0.13 46 56 1,222 +19
26FEB26 220.00 P 0.94 1.34 0.94 0.60 -0.18 46 322 3,149 -117
26FEB26 225.00 P 1.72 1.80 1.39 1.05 -0.22 46 72 1,459 +11
26FEB26 230.00 P 2.00 2.51 2.00 1.73 -0.25 46 125 1,570 +21
26FEB26 235.00 P 2.39 3.60 2.20 2.72 -0.24 46 254 809 +83
26FEB26 240.00 P 3.25 5.03 2.95 4.09 -0.11 46 1,117 1,836 +64
26FEB26 245.00 P 4.52 6.57 4.10 5.88 +0.09 46 227 1,075 +89
26FEB26 250.00 P 6.20 9.50 5.70 7.96 +0.19 46 545 3,167 +26
26FEB26 255.00 P 7.74 12.13 7.55 10.74 +0.54 47 317 1,075 +113
26FEB26 260.00 P 10.19 15.00 10.00 13.50 +0.50 46 140 740 +4
26FEB26 265.00 P 13.06 17.98 12.86 17.39 +0.83 48 66 723 +60
26FEB26 270.00 P 16.20 23.50 16.20 21.10 +1.10 48 62 3,671 -1
26FEB26 275.00 P 26.00 26.00 26.00 25.47 +1.71 51 1 368 0
26FEB26 280.00 P 31.00 31.00 31.00 29.06 +1.65 45 1 1 0
26FEB26 285.00 P 0.00 0.00 0.00 33.58 +1.90 45 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 38.29 +2.16 46 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 44.24 +3.51 63 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 47.91 +2.47 45 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 57.81 +2.47 46 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 67.80 +2.79 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 78.36 +3.36 79 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 87.83 +2.83 66 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 97.80 +2.80 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 107.80 +2.80 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 117.80 +2.80 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 127.80 +2.80 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 137.80 +2.80 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 148.54 +3.54 127 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 158.49 +3.49 131 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 169.54 +4.54 157 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 177.80 +2.80 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 187.80 +2.80 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 197.80 +2.80 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 207.80 +2.80 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 219.73 +4.73 186 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 227.80 +2.80 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 237.80 +2.80 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 247.80 +2.80 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 65 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 55 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.02 0.00 57 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.03 0.00 58 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.04 0.00 58 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.08 0.00 57 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.14 0.00 57 0 47 0
30MAR26 160.00 P 0.00 0.00 0.00 0.17 -0.01 57 0 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.22 +0.01 57 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.27 0.00 57 0 427 0
30MAR26 167.50 P 0.00 0.00 0.00 0.33 +0.01 57 0 221 0
30MAR26 170.00 P 0.00 0.00 0.00 0.42 +0.02 57 0 491 0
30MAR26 172.50 P 0.00 0.00 0.00 0.50 +0.01 57 0 422 0
30MAR26 175.00 P 0.00 0.00 0.00 0.60 +0.03 57 0 848 0
30MAR26 177.50 P 0.00 0.00 0.00 0.73 +0.03 57 0 981 0
30MAR26 180.00 P 0.00 0.00 0.00 0.86 0.00 57 0 6,606 0
30MAR26 182.50 P 1.47 1.47 1.47 1.01 +0.04 57 4 408 +4
30MAR26 185.00 P 1.99 1.99 1.99 1.21 +0.05 57 5 1,064 0
30MAR26 187.50 P 0.00 0.00 0.00 1.40 +0.05 57 1 977 0
30MAR26 190.00 P 2.10 2.10 2.10 1.62 +0.07 57 1 1,252 +1
30MAR26 192.50 P 0.00 0.00 0.00 1.96 +0.09 58 0 1,109 0
30MAR26 195.00 P 0.00 0.00 0.00 2.25 +0.09 58 0 1,247 0
30MAR26 197.50 P 2.39 2.67 2.39 2.55 +0.10 58 5 1,607 0
30MAR26 200.00 P 2.54 3.20 2.54 2.94 +0.14 58 79 5,306 +61
30MAR26 205.00 P 3.65 3.65 3.65 3.70 +0.10 58 3 720 +3
30MAR26 210.00 P 5.00 5.00 4.49 4.53 +0.08 57 18 1,331 +10
30MAR26 215.00 P 0.00 0.00 0.00 5.57 +0.24 57 0 934 0
30MAR26 220.00 P 5.35 7.30 5.35 6.87 +0.31 56 68 4,460 +27
30MAR26 225.00 P 7.12 8.23 7.12 8.31 +0.44 56 54 2,317 +24
30MAR26 230.00 P 8.46 10.50 8.00 9.95 +0.44 56 56 1,757 +12
30MAR26 235.00 P 9.50 11.70 9.50 11.86 +0.62 56 17 1,515 +4
30MAR26 240.00 P 11.60 14.50 11.60 13.90 +0.69 56 21 296 +11
30MAR26 245.00 P 16.24 16.24 16.24 16.26 +0.95 56 10 326 0
30MAR26 250.00 P 16.50 19.92 16.50 18.52 +0.52 56 45 474 +9
30MAR26 255.00 P 18.50 21.89 18.50 21.74 +1.13 57 30 118 0
30MAR26 260.00 P 21.00 25.00 21.00 24.77 +1.52 58 45 235 +8
30MAR26 265.00 P 0.00 0.00 0.00 28.20 +1.46 59 0 38 0
30MAR26 270.00 P 32.08 32.08 31.11 31.58 +1.41 59 30 177 0
30MAR26 275.00 P 0.00 0.00 0.00 35.24 +1.69 60 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 38.95 +2.86 61 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 42.67 +1.74 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 44.77 -0.15 55 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 48.69 +0.99 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 54.95 +2.31 63 0 3 0
30MAR26 310.00 P 0.00 0.00 0.00 62.92 +2.86 62 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 70.80 +1.05 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 81.09 +2.25 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 89.13 +2.56 58 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 98.47 +1.70 56 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 108.25 +2.14 57 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 117.90 +2.09 55 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 128.68 +3.51 69 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 138.05 +2.99 64 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 148.54 +3.42 74 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 158.49 +3.49 77 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 169.54 +4.54 91 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 177.80 +2.80 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 187.80 +2.80 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 199.19 +4.19 97 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.02 0.00 54 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.03 0.00 55 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.11 -0.01 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.15 0.00 55 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.18 -0.01 55 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.22 0.00 55 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.28 0.00 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.34 0.00 55 0 114 0
29APR26 152.50 P 0.00 0.00 0.00 0.40 0.00 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.49 0.00 55 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.57 -0.01 55 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 0.67 0.00 55 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 0.80 0.00 55 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 0.94 0.00 55 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.08 +0.01 55 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 1.26 +0.02 55 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.46 +0.02 55 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 1.66 +0.01 55 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 1.89 +0.04 55 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.17 +0.04 55 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.54 +0.12 55 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 2.83 +0.12 55 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.19 +0.17 55 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 3.57 +0.15 55 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 4.01 +0.20 56 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 4.42 +0.21 56 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 4.64 0.00 54 0 434 0
29APR26 200.00 P 5.24 5.30 5.24 5.22 +0.20 55 76 620 -6
29APR26 205.00 P 0.00 0.00 0.00 6.23 +0.18 54 0 149 0
29APR26 210.00 P 0.00 0.00 0.00 7.46 +0.22 54 0 124 0
29APR26 215.00 P 0.00 0.00 0.00 8.79 +0.22 54 0 204 0
29APR26 220.00 P 0.00 0.00 0.00 10.35 +0.33 54 0 753 0
29APR26 225.00 P 12.49 12.49 12.39 12.03 +0.33 54 4 588 -2
29APR26 230.00 P 14.68 14.68 14.68 13.93 +0.50 54 29 583 0
29APR26 235.00 P 0.00 0.00 0.00 16.03 +0.59 54 0 58 0
29APR26 240.00 P 15.90 19.21 15.90 18.34 +0.84 55 72 248 +11
29APR26 245.00 P 18.14 21.77 18.14 20.84 +0.79 55 65 208 +35
29APR26 250.00 P 23.50 24.50 22.50 23.53 +0.90 55 95 260 -28
29APR26 255.00 P 26.29 26.29 26.29 26.42 +1.09 55 15 215 +15
29APR26 260.00 P 29.60 29.60 29.60 29.40 +1.18 55 3 839 +3
29APR26 265.00 P 0.00 0.00 0.00 32.61 +1.29 56 0 208 0
29APR26 270.00 P 0.00 0.00 0.00 35.98 +1.39 56 0 119 0
29APR26 275.00 P 0.00 0.00 0.00 39.77 +1.77 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 42.24 +1.60 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 46.97 +2.73 58 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 49.76 +1.80 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 51.69 -0.97 52 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 58.64 +3.19 59 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 66.86 +3.16 60 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 73.48 +1.44 55 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 82.71 +1.82 57 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 93.67 +3.41 65 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 101.88 +3.00 62 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 109.46 +1.67 55 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 117.90 +1.09 45 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 130.58 +3.65 67 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 139.43 +2.64 64 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 148.54 +2.24 61 0 0 0
28MAY26 175.00 P 3.50 3.50 3.50 2.91 +0.05 54 5 7 +5
28MAY26 177.50 P 0.00 0.00 0.00 3.21 +0.06 54 0 0 0
28MAY26 180.00 P 3.80 3.90 3.80 3.61 +0.10 54 6 12 +4
28MAY26 182.50 P 0.00 0.00 0.00 4.02 +0.10 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 4.42 +0.10 54 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 4.83 +0.10 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 5.33 +0.16 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 5.86 +0.15 54 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 6.41 +0.16 54 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 6.95 +0.16 54 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 7.75 +0.41 55 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 8.88 +0.21 54 0 63 0
28MAY26 210.00 P 0.00 0.00 0.00 10.22 +0.10 54 0 69 0
28MAY26 215.00 P 0.00 0.00 0.00 12.02 +0.51 54 0 466 0
28MAY26 220.00 P 0.00 0.00 0.00 13.84 +0.51 54 0 538 0
28MAY26 225.00 P 0.00 0.00 0.00 15.74 +0.52 54 0 264 0
28MAY26 230.00 P 17.67 17.67 17.67 17.95 +0.72 55 30 346 0
28MAY26 235.00 P 19.71 19.71 19.71 20.07 +0.69 55 30 60 0
28MAY26 240.00 P 21.98 21.98 21.98 22.49 +0.79 55 30 85 +5
28MAY26 245.00 P 24.89 24.89 24.89 25.06 +0.85 55 30 128 +30
28MAY26 250.00 P 27.65 27.65 27.65 27.82 +0.97 55 30 90 -30
28MAY26 255.00 P 0.00 0.00 0.00 30.72 +1.13 56 0 123 0
28MAY26 260.00 P 30.69 30.69 30.69 33.68 +1.18 56 30 154 +30
28MAY26 265.00 P 36.52 36.52 35.97 36.85 +1.25 56 60 122 -1
28MAY26 270.00 P 39.42 39.42 39.20 40.08 +1.24 56 90 90 +90
28MAY26 275.00 P 0.00 0.00 0.00 42.11 -0.11 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 46.89 +1.18 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 50.13 +1.00 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 51.74 -1.02 52 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 57.73 +1.87 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 61.47 +2.00 57 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 69.88 +2.52 58 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 78.17 +1.83 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 84.60 -0.15 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 0.00 52 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 0.00 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 0.00 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 0.00 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.08 0.00 52 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.12 0.00 52 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.19 0.00 52 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.23 0.00 52 0 30 0
29JUN26 125.00 P 0.00 0.00 0.00 0.28 0.00 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.34 0.00 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.40 0.00 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.47 -0.01 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.57 0.00 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.66 0.00 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 0.76 0.00 52 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 0.90 0.00 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.04 0.00 52 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.18 0.00 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.35 +0.01 52 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.56 +0.01 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 1.77 +0.01 52 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 1.98 +0.01 52 0 420 0
29JUN26 160.00 P 0.00 0.00 0.00 2.22 +0.03 52 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 2.59 +0.10 52 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 2.82 +0.03 52 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 3.12 +0.03 52 0 243 0
29JUN26 170.00 P 4.00 4.00 4.00 3.43 +0.04 52 1 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 3.84 -0.05 52 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 4.25 +0.06 52 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 4.80 +0.20 52 0 259 0
29JUN26 180.00 P 0.00 0.00 0.00 5.23 +0.07 52 0 7,575 0
29JUN26 182.50 P 0.00 0.00 0.00 5.73 +0.28 52 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 6.15 +0.15 52 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 6.63 +0.08 52 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 7.22 +0.12 52 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 7.99 +0.35 52 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 8.25 +0.01 51 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 9.29 +0.61 52 0 385 0
29JUN26 200.00 P 0.00 0.00 0.00 9.93 +0.56 52 0 7,040 0
29JUN26 205.00 P 0.00 0.00 0.00 11.01 -0.06 51 0 598 0
29JUN26 210.00 P 0.00 0.00 0.00 12.59 +0.24 51 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 14.41 -0.03 51 0 352 0
29JUN26 220.00 P 0.00 0.00 0.00 16.23 +0.43 51 0 3,416 0
29JUN26 225.00 P 18.98 18.98 18.98 18.22 +0.50 51 30 382 +30
29JUN26 230.00 P 0.00 0.00 0.00 20.35 +0.54 51 0 1,140 0
29JUN26 235.00 P 22.75 22.75 22.62 22.64 +0.61 51 25 135 0
29JUN26 240.00 P 25.12 25.12 24.80 25.10 +0.69 51 47 876 +30
29JUN26 245.00 P 27.85 27.85 27.33 27.71 +0.76 51 60 214 0
29JUN26 250.00 P 28.90 30.40 28.79 30.49 +0.85 51 40 263 +31
29JUN26 255.00 P 0.00 0.00 0.00 33.53 +1.05 51 0 166 0
29JUN26 260.00 P 36.51 36.52 36.51 36.58 +1.16 52 47 182 +40
29JUN26 265.00 P 39.64 39.64 39.64 39.76 +1.22 52 30 303 0
29JUN26 270.00 P 0.00 0.00 0.00 43.06 +1.30 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 46.58 +1.54 52 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 50.69 +2.09 54 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 53.41 +2.11 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 55.85 -0.36 51 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 60.21 +1.87 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 65.79 +3.69 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 71.87 +1.03 52 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 79.68 +0.93 52 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 86.65 +0.26 49 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 96.41 +1.49 52 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 106.65 +2.54 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 114.38 +0.79 53 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 122.93 +0.02 52 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 132.62 -0.21 53 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 140.66 -1.45 49 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 150.33 +0.60 50 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 161.11 +2.56 56 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 169.71 +0.73 52 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 180.29 +4.27 57 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 189.55 +2.12 56 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 199.19 +3.21 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.24 0.00 51 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.42 0.00 51 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.49 0.00 51 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.59 0.00 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.69 0.00 51 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.79 0.00 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.91 +0.01 51 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.06 +0.01 51 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.21 +0.01 51 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.37 +0.02 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.54 +0.03 51 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 1.76 +0.03 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.98 +0.03 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.21 +0.03 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.43 +0.03 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 2.73 +0.06 51 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.04 +0.05 51 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 3.36 +0.06 51 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 3.78 +0.16 52 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 4.12 +0.18 52 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 4.56 +0.10 52 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 5.00 +0.10 52 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 5.44 +0.09 52 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 5.89 +0.10 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 6.33 +0.10 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 6.90 +0.16 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 7.48 +0.16 52 0 273 0
29SEP26 172.50 P 8.60 8.60 8.60 8.07 +0.18 52 1 181 -1
29SEP26 175.00 P 0.00 0.00 0.00 8.65 +0.25 52 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 9.24 +0.39 52 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 9.78 +0.26 52 0 4,849 0
29SEP26 182.50 P 0.00 0.00 0.00 10.38 +0.38 51 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 10.91 +0.43 51 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 11.69 +0.51 51 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 12.73 +0.84 52 0 548 0
29SEP26 192.50 P 13.02 13.02 13.02 13.40 +0.79 52 30 236 0
29SEP26 195.00 P 14.10 14.10 14.10 14.19 +0.39 52 1 329 -1
29SEP26 197.50 P 0.00 0.00 0.00 14.94 +0.41 51 0 370 0
29SEP26 200.00 P 15.65 16.16 15.30 15.75 +0.45 51 3 1,165 0
29SEP26 205.00 P 0.00 0.00 0.00 17.46 +0.48 51 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 19.33 +0.57 51 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 21.11 +0.43 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 23.19 +0.61 50 0 217 0
29SEP26 225.00 P 0.00 0.00 0.00 25.39 +0.66 50 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 27.71 +0.71 51 0 762 0
29SEP26 235.00 P 0.00 0.00 0.00 30.18 +0.78 50 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 32.74 +0.82 50 0 37 0
29SEP26 245.00 P 36.15 36.15 35.45 35.45 +0.89 50 63 93 +63
29SEP26 250.00 P 39.01 39.01 39.01 38.27 +0.95 51 33 67 +16
29SEP26 255.00 P 0.00 0.00 0.00 41.21 +1.01 51 0 76 0
29SEP26 260.00 P 0.00 0.00 0.00 44.38 +1.18 51 0 72 0
29SEP26 265.00 P 0.00 0.00 0.00 47.54 +1.32 51 0 27 0
29SEP26 270.00 P 50.03 50.03 50.03 50.79 +1.38 51 30 32 +25
29SEP26 275.00 P 0.00 0.00 0.00 55.34 +2.60 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 58.22 +0.89 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 59.77 -0.85 50 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 62.88 -0.91 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 66.37 +0.11 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 69.66 -2.03 49 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 80.41 +2.85 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 87.35 +0.37 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 93.28 +1.20 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 102.54 +0.11 51 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 112.66 +1.68 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 120.67 +1.12 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 127.58 +0.25 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 139.57 +4.17 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 145.82 -0.34 52 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 155.61 +3.06 53 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 164.73 +3.26 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 172.80 +2.20 51 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 184.63 +4.94 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 193.46 +4.52 56 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 202.11 +3.77 55 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.70 +0.03 51 0 161 0
30DEC26 102.50 P 0.00 0.00 0.00 0.80 +0.02 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 0.91 +0.02 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.06 +0.03 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.22 +0.04 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.38 +0.04 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.54 +0.04 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 1.75 +0.06 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 1.98 +0.06 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.21 +0.06 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.44 +0.06 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 2.68 +0.06 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.01 +0.01 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 3.33 0.00 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.77 +0.10 51 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 4.10 +0.10 51 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 4.44 +0.10 51 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 4.89 +0.16 51 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 5.35 +0.16 51 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 5.80 +0.15 51 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 6.26 +0.15 51 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 6.72 +0.15 51 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 7.23 +0.20 51 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 7.83 +0.24 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 8.43 +0.24 51 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 9.03 +0.43 51 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 9.62 +0.50 51 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 10.13 +0.48 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 10.87 +0.46 51 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 11.54 +0.55 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 12.07 +0.41 51 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 12.84 +0.24 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 13.35 +0.29 50 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 13.92 0.00 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 14.93 +0.04 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 15.62 +0.56 50 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 16.42 +0.42 50 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 17.17 +0.36 50 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 18.08 -0.24 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 18.98 +0.44 50 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 19.88 -0.21 50 0 320 0
30DEC26 205.00 P 0.00 0.00 0.00 21.70 +0.35 50 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 24.16 +0.72 50 0 129 0
30DEC26 215.00 P 0.00 0.00 0.00 26.01 +0.50 50 0 241 0
30DEC26 220.00 P 0.00 0.00 0.00 28.20 +0.60 49 0 94 0
30DEC26 225.00 P 0.00 0.00 0.00 30.51 +0.72 50 0 94 0
30DEC26 230.00 P 0.00 0.00 0.00 32.96 +0.87 49 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 35.45 +0.63 49 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 38.13 +0.70 49 0 1,439 0
30DEC26 245.00 P 41.03 41.03 41.03 40.89 +0.93 49 84 1,249 +69
30DEC26 250.00 P 43.85 43.86 43.85 43.81 +1.32 50 114 118 +105
30DEC26 255.00 P 46.77 46.78 46.77 46.94 +1.02 50 76 77 +76
30DEC26 260.00 P 49.79 49.79 49.79 49.85 +1.13 50 47 47 +47
30DEC26 265.00 P 0.00 0.00 0.00 53.17 +1.35 50 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 56.42 +1.40 50 0 28 0
30DEC26 275.00 P 0.00 0.00 0.00 58.23 -0.04 49 0 42 0
30DEC26 280.00 P 62.50 62.50 62.50 61.74 +1.57 49 1 2 0
30DEC26 285.00 P 0.00 0.00 0.00 65.89 +0.70 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 68.70 +0.03 49 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 71.98 +0.38 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 77.27 +1.47 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 84.33 +1.87 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 91.08 +2.03 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 98.81 +2.08 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 107.63 +1.19 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 116.06 +1.49 51 0 22 0
TOTAL PUT 5,447 182,643 +1,169
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 7.53 +0.01 110 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.03 +0.01 100 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.53 +0.01 91 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.03 +0.01 83 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.53 0.00 74 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.03 0.00 66 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.52 -0.01 0 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.04 +0.01 60 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.54 +0.01 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.04 -0.07 45 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 2.64 +0.04 61 0 153 0
26FEB26 16.50 C 0.00 0.00 0.00 2.15 +0.11 53 0 168 0
26FEB26 17.00 C 0.00 0.00 0.00 1.68 +0.09 46 0 530 0
26FEB26 17.50 C 0.94 0.94 0.94 1.17 +0.01 35 30 2,132 0
26FEB26 18.00 C 0.60 0.70 0.60 0.80 0.00 34 11 794 0
26FEB26 18.50 C 0.51 0.51 0.51 0.50 -0.01 33 1 719 -1
26FEB26 19.00 C 0.22 0.29 0.22 0.30 -0.01 34 245 3,378 0
26FEB26 19.50 C 0.15 0.15 0.15 0.18 0.00 35 189 2,022 +114
26FEB26 20.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 2,017 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.23 +0.19 147 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.79 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.55 -0.10 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.30 -0.05 78 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.05 +0.01 74 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.99 +0.19 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.55 0.00 66 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.05 -0.13 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.53 -0.02 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.06 +0.04 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.73 +0.20 88 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.08 -0.08 55 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.54 -0.03 0 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.09 -0.06 48 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.60 +0.07 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.12 +0.04 43 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.62 0.00 38 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.18 -0.08 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.77 +0.06 41 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.40 +0.07 42 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.93 -0.08 37 0 69 0
30MAR26 17.50 C 1.41 1.41 1.41 1.65 +0.10 40 30 632 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 +0.01 37 0 824 0
30MAR26 18.50 C 0.00 0.00 0.00 1.00 +0.02 36 0 1,049 0
30MAR26 19.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 580 0
30MAR26 19.50 C 0.57 0.57 0.57 0.60 +0.02 36 45 676 +45
30MAR26 20.00 C 0.00 0.00 0.00 0.46 +0.02 37 0 1,524 0
30MAR26 21.00 C 0.26 0.26 0.26 0.26 +0.01 37 14 2,357 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 2,004 0
30MAR26 23.00 C 0.09 0.09 0.09 0.08 +0.01 39 50 2,716 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 39 0 1,602 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.57 +0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.10 +0.03 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.76 +0.18 69 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.12 -0.04 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.72 +0.12 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.17 +0.01 44 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.69 +0.03 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.22 -0.10 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.62 -0.13 25 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.20 -0.22 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.94 0.00 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.44 -0.08 33 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.11 -0.06 35 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.88 +0.04 38 0 1,256 0
29APR26 18.00 C 1.44 1.56 1.44 1.58 +0.02 37 77 622 +30
29APR26 18.50 C 1.32 1.32 1.31 1.33 +0.01 37 124 546 +124
29APR26 19.00 C 1.08 1.08 1.08 1.11 +0.02 37 60 1,330 0
29APR26 19.50 C 0.82 0.88 0.82 0.92 +0.01 38 120 1,725 +120
29APR26 20.00 C 0.67 0.73 0.67 0.77 +0.02 38 120 481 +120
29APR26 21.00 C 0.45 0.49 0.45 0.52 +0.01 39 60 436 +60
29APR26 22.00 C 0.35 0.35 0.35 0.36 +0.02 40 210 300 -61
29APR26 23.00 C 0.20 0.20 0.20 0.24 +0.01 40 210 511 -79
29APR26 24.00 C 0.16 0.16 0.16 0.16 +0.01 41 23 223 +8
29APR26 25.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 20 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.62 -0.06 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.15 +0.08 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.76 -0.03 58 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.17 +0.01 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.72 +0.08 45 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.30 +0.14 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.75 +0.09 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.28 -0.04 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.96 +0.12 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.47 +0.04 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.08 +0.04 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.62 -0.08 34 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.30 -0.16 35 0 1,450 0
28MAY26 17.50 C 1.91 2.03 1.91 2.11 +0.07 38 94 886 +76
28MAY26 18.00 C 1.61 1.61 1.61 1.78 +0.03 37 12 630 0
28MAY26 18.50 C 1.41 1.41 1.41 1.53 +0.02 37 23 83 +23
28MAY26 19.00 C 0.00 0.00 0.00 1.32 +0.03 37 0 70 0
28MAY26 19.50 C 1.03 1.03 1.03 1.13 +0.03 38 12 13 0
28MAY26 20.00 C 0.89 0.95 0.89 0.97 +0.03 38 60 60 +60
28MAY26 21.00 C 0.66 0.66 0.66 0.71 +0.03 39 30 90 0
28MAY26 22.00 C 0.00 0.00 0.00 0.51 +0.03 39 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.08 -0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.99 +0.15 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.59 0.00 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.11 -0.07 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.62 -0.06 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.15 +0.08 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.76 -0.03 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.18 +0.02 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.72 +0.08 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.30 +0.09 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.79 +0.13 39 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.36 +0.04 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.96 +0.06 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.71 +0.21 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.18 +0.05 38 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.97 +0.17 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.54 +0.08 38 0 125 0
29JUN26 17.50 C 2.02 2.18 2.02 2.23 +0.06 38 180 214 +120
29JUN26 18.00 C 1.79 1.79 1.79 1.95 +0.05 37 30 103 0
29JUN26 18.50 C 1.56 1.56 1.56 1.69 +0.02 37 30 684 +30
29JUN26 19.00 C 0.00 0.00 0.00 1.48 +0.03 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.29 +0.03 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.12 +0.03 38 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 +0.02 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.65 +0.02 39 0 524 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 0.00 40 0 106 0
29JUN26 26.00 C 0.20 0.21 0.20 0.22 +0.01 41 60 53 +28
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 43 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.62 -0.06 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.15 +0.08 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.76 -0.03 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.22 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.77 +0.03 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.34 -0.09 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 +0.16 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.56 +0.07 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.13 +0.03 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.79 +0.04 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.41 -0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.12 +0.01 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.84 +0.01 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.59 +0.01 36 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.35 +0.01 36 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 0.00 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.93 0.00 36 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.76 +0.02 37 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 +0.03 37 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.33 +0.03 38 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 +0.05 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 +0.07 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.78 +0.07 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.66 +0.09 40 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 +0.09 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 +0.08 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.09 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 +0.08 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.08 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.08 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.07 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.07 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.64 -0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.21 +0.09 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.76 -0.03 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.36 -0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.86 0.00 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.45 +0.02 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.01 -0.03 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.70 +0.03 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.41 +0.08 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.00 -0.02 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.70 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.44 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.17 0.00 34 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.94 +0.01 35 0 45 0
30DEC26 18.00 C 2.50 2.61 2.50 2.71 +0.02 35 43 73 +40
30DEC26 18.50 C 2.39 2.39 2.39 2.50 +0.02 35 30 63 0
30DEC26 19.00 C 2.10 2.10 2.10 2.31 +0.03 35 2 60 0
30DEC26 19.50 C 0.00 0.00 0.00 2.13 +0.03 36 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.98 +0.03 36 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.69 +0.03 37 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 +0.03 37 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 +0.03 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 +0.03 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 +0.02 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.72 +0.02 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 +0.02 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
TOTAL CALL 2,225 49,821 +857
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 1,456 0
26FEB26 17.00 P 0.09 0.09 0.09 0.10 +0.01 40 50 1,643 -50
26FEB26 17.50 P 0.19 0.19 0.15 0.17 0.00 37 200 2,029 0
26FEB26 18.00 P 0.33 0.36 0.29 0.29 0.00 35 535 4,337 -55
26FEB26 18.50 P 0.50 0.50 0.50 0.48 -0.02 34 25 3,692 0
26FEB26 19.00 P 0.80 0.80 0.80 0.77 -0.02 34 31 382 -1
26FEB26 19.50 P 0.00 0.00 0.00 1.14 -0.02 34 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 1.63 +0.10 42 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.50 -0.03 36 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.50 -0.05 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.62 +0.07 83 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.49 -0.05 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.49 -0.05 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.49 -0.05 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.49 -0.05 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.49 -0.05 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.49 0.00 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.49 0.00 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.49 -0.05 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.49 -0.05 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.49 -0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 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 58 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 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 0.00 0.00 0.00 0.05 0.00 42 0 1,265 0
30MAR26 15.00 P 0.11 0.11 0.11 0.08 0.00 41 5 410 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 0.00 41 0 518 0
30MAR26 16.00 P 0.17 0.17 0.17 0.19 +0.01 40 46 778 0
30MAR26 16.50 P 0.29 0.29 0.29 0.26 -0.01 38 30 923 +30
30MAR26 17.00 P 0.00 0.00 0.00 0.37 -0.01 38 0 420 0
30MAR26 17.50 P 0.52 0.55 0.52 0.52 0.00 37 115 845 +25
30MAR26 18.00 P 0.00 0.00 0.00 0.70 -0.01 37 0 1,957 0
30MAR26 18.50 P 0.00 0.00 0.00 0.93 -0.01 36 0 2,784 0
30MAR26 19.00 P 1.33 1.33 1.33 1.21 -0.01 37 32 506 +32
30MAR26 19.50 P 0.00 0.00 0.00 1.53 -0.01 37 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.90 -0.03 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.71 +0.11 38 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.58 +0.03 38 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.62 +0.07 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.50 -0.04 40 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.50 -0.04 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.49 -0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.49 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.49 -0.05 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.49 -0.21 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.49 -0.05 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.49 -0.21 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.49 -0.21 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.49 -0.17 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.49 -0.21 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 -0.01 34 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 140 0
29APR26 15.00 P 0.21 0.21 0.20 0.13 -0.02 36 7 59 +4
29APR26 15.50 P 0.29 0.29 0.27 0.20 -0.03 36 56 234 +26
29APR26 16.00 P 0.38 0.38 0.36 0.30 -0.03 37 29 1,069 +29
29APR26 16.50 P 0.00 0.00 0.00 0.43 -0.02 37 0 465 0
29APR26 17.00 P 0.66 0.68 0.66 0.59 -0.02 38 248 1,430 +110
29APR26 17.50 P 0.85 0.87 0.82 0.79 +0.01 38 506 1,933 +114
29APR26 18.00 P 1.08 1.10 1.02 1.02 +0.02 39 661 2,591 +618
29APR26 18.50 P 1.34 1.37 1.33 1.26 +0.02 39 891 4,979 +891
29APR26 19.00 P 0.00 0.00 0.00 1.54 +0.02 39 0 330 0
29APR26 19.50 P 1.86 1.86 1.86 1.85 +0.01 39 30 76 +30
29APR26 20.00 P 0.00 0.00 0.00 2.25 +0.05 41 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.95 -0.01 40 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.66 -0.14 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.62 -0.09 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.56 -0.08 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.56 -0.12 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.50 -0.07 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.52 -0.03 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.50 -0.05 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.51 -0.19 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.50 -0.04 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.49 -0.21 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.49 -0.21 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.03 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 -0.04 37 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.37 -0.04 37 0 30 0
28MAY26 16.00 P 0.56 0.56 0.56 0.51 -0.01 38 5 155 +5
28MAY26 16.50 P 0.00 0.00 0.00 0.67 0.00 38 0 200 0
28MAY26 17.00 P 0.90 0.93 0.90 0.85 +0.01 38 126 362 +12
28MAY26 17.50 P 1.11 1.14 1.11 1.06 +0.02 38 153 914 +42
28MAY26 18.00 P 1.35 1.38 1.35 1.30 +0.03 38 208 871 +192
28MAY26 18.50 P 1.62 1.65 1.61 1.56 +0.03 38 372 502 +282
28MAY26 19.00 P 1.85 1.85 1.85 1.85 +0.03 38 10 62 +10
28MAY26 19.50 P 0.00 0.00 0.00 2.16 +0.03 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.58 +0.04 40 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.21 0.00 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.03 +0.09 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.78 -0.14 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.78 -0.02 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.63 -0.05 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.71 -0.04 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.63 -0.10 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.60 -0.02 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.58 -0.12 44 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 0.02 +0.01 46 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.03 43 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.06 42 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.06 42 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.08 42 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.08 40 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 +0.07 40 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 +0.06 39 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 +0.06 39 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.88 +0.05 39 0 274 0
29JUN26 17.00 P 1.11 1.14 1.09 1.07 +0.04 39 588 662 +572
29JUN26 17.50 P 1.33 1.36 1.33 1.28 +0.03 39 252 887 +252
29JUN26 18.00 P 1.58 1.62 1.58 1.53 +0.03 39 252 1,861 +252
29JUN26 18.50 P 1.86 1.90 1.86 1.79 +0.03 39 295 1,884 +295
29JUN26 19.00 P 0.00 0.00 0.00 2.07 +0.02 39 0 665 0
29JUN26 19.50 P 2.48 2.48 2.48 2.39 +0.02 39 30 156 -30
29JUN26 20.00 P 0.00 0.00 0.00 2.74 +0.03 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.49 +0.04 40 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.31 +0.04 42 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.14 +0.05 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.01 +0.03 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.91 +0.01 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.87 -0.07 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 +0.03 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.77 -0.05 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.73 +0.03 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.70 +0.11 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.65 -0.05 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.66 -0.04 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.62 -0.04 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.60 -0.10 56 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 0.09 +0.01 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 14 0
29SEP26 13.00 P 0.35 0.35 0.35 0.25 +0.01 37 10 10 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.01 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 +0.02 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.85 +0.02 37 0 35 0
29SEP26 16.00 P 1.18 1.18 1.18 1.02 +0.01 37 15 50 -15
29SEP26 16.50 P 0.00 0.00 0.00 1.22 +0.01 38 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.44 +0.01 38 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 +0.01 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.01 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.22 0.00 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.52 0.00 38 0 121 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 +0.02 39 0 127 0
29SEP26 20.00 P 3.34 3.34 3.34 3.20 +0.02 39 60 325 +60
29SEP26 21.00 P 0.00 0.00 0.00 3.94 +0.05 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 +0.06 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.53 +0.04 42 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.38 +0.02 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.28 +0.06 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.17 +0.06 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.08 +0.07 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.97 +0.03 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.91 +0.04 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.85 +0.03 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.81 +0.04 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.76 +0.03 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.73 +0.03 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.74 +0.04 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 100 0
30DEC26 12.50 P 0.42 0.42 0.42 0.27 -0.02 35 50 396 -15
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 -0.02 35 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.03 35 0 0 0
30DEC26 15.00 P 1.02 1.02 1.02 0.87 -0.02 36 15 123 +15
30DEC26 15.50 P 0.00 0.00 0.00 1.05 -0.01 36 0 259 0
30DEC26 16.00 P 1.34 1.34 1.34 1.24 -0.01 36 10 544 +10
30DEC26 16.50 P 1.60 1.60 1.60 1.46 0.00 36 100 718 +100
30DEC26 17.00 P 1.82 1.82 1.82 1.68 0.00 36 3 288 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.95 +0.02 37 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 +0.02 37 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 +0.03 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.81 +0.04 38 0 115 0
30DEC26 19.50 P 0.00 0.00 0.00 3.13 +0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 +0.04 38 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.19 +0.03 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 +0.07 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.76 +0.06 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.57 +0.02 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.46 +0.06 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.33 +0.06 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.22 +0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.09 +0.03 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.04 +0.07 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.94 +0.04 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.92 +0.08 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.87 +0.08 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.82 +0.08 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.74 +0.04 47 0 0 0
TOTAL PUT 6,051 67,006 +3,855
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$ 6.58
26FEB26 4.60 C 0.00 0.00 0.00 1.99 -0.25 84 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.25 80 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.79 -0.25 75 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.69 -0.25 70 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 -0.25 66 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.35 -0.24 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.10 -0.24 56 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.84 -0.24 35 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.61 -0.23 38 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.40 -0.19 36 0 31 0
26FEB26 6.50 C 0.22 0.22 0.22 0.22 -0.16 33 55 167 +55
26FEB26 6.75 C 0.14 0.14 0.10 0.10 -0.12 32 75 584 -10
26FEB26 7.00 C 0.09 0.09 0.04 0.04 -0.08 32 45 258 +5
26FEB26 7.25 C 0.00 0.00 0.00 0.02 -0.03 36 0 292 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.30 -0.24 140 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.20 -0.24 134 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.10 -0.24 129 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.00 -0.24 123 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.90 -0.24 118 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.80 -0.24 113 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.70 -0.24 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.60 -0.24 103 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.50 -0.24 99 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.40 -0.24 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.30 -0.24 90 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.20 -0.24 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.10 -0.24 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 -0.24 78 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.91 -0.23 86 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.80 -0.24 71 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.70 -0.23 67 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.60 -0.24 64 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.50 -0.24 60 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.41 -0.22 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.31 -0.22 64 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.21 -0.22 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.11 -0.22 58 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.01 -0.23 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.91 -0.23 52 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.81 -0.23 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.72 -0.23 51 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 -0.22 48 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.38 -0.21 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 -0.23 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.94 -0.18 42 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.19 39 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.57 -0.17 40 0 47 0
30MAR26 6.50 C 0.42 0.42 0.42 0.43 -0.14 40 1 275 -1
30MAR26 6.75 C 0.00 0.00 0.00 0.32 -0.11 41 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 688 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.09 41 0 401 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.06 41 0 261 0
30MAR26 7.75 C 0.09 0.09 0.09 0.07 -0.05 40 6 453 +6
30MAR26 8.00 C 0.08 0.08 0.06 0.05 -0.03 41 26 105 +7
30MAR26 8.25 C 0.04 0.04 0.04 0.03 -0.03 41 35 390 +25
30MAR26 8.50 C 0.04 0.04 0.04 0.02 -0.02 41 20 155 -20
30MAR26 8.75 C 0.02 0.02 0.02 0.01 -0.02 40 50 93 +50
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 108 0
30MAR26 9.25 C 0.01 0.01 0.01 0.01 0.00 46 20 110 +20
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.03 -0.22 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.94 -0.21 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.84 -0.22 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.75 -0.22 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.65 -0.23 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.43 -0.20 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.22 -0.19 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.02 -0.19 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.84 -0.18 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.68 -0.15 40 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.54 -0.15 40 0 15 0
29APR26 6.75 C 0.51 0.51 0.51 0.43 -0.12 40 6 172 +6
29APR26 7.00 C 0.00 0.00 0.00 0.33 -0.12 40 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.25 -0.11 40 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 -0.09 40 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.08 40 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.06 39 0 82 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 -0.04 40 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.03 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 2.05 -0.23 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.95 -0.22 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.87 -0.22 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.78 -0.22 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.69 -0.20 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.50 -0.18 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.27 -0.19 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.09 -0.18 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.92 -0.17 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.77 -0.20 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.65 -0.13 41 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.13 40 0 226 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 -0.11 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.34 -0.11 40 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.10 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.08 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 15 0
28MAY26 8.25 C 0.21 0.21 0.21 0.13 -0.06 40 5 0 -5
28MAY26 8.50 C 0.14 0.14 0.14 0.10 -0.05 40 1 16 +1
28MAY26 8.75 C 0.00 0.00 0.00 0.08 -0.04 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.13 -0.23 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.03 -0.23 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.94 -0.22 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.84 -0.22 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.74 -0.24 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.65 -0.22 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.55 -0.22 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.47 -0.21 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.37 -0.21 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.26 -0.24 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.18 -0.22 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.09 -0.23 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.98 -0.25 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.90 -0.24 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 -0.24 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 -0.23 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.52 -0.22 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.33 -0.21 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.19 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 -0.18 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.17 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 -0.16 40 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.14 40 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 -0.13 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 -0.12 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.10 41 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.09 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.08 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.07 41 0 45 0
29JUN26 8.50 C 0.20 0.20 0.20 0.16 -0.06 41 20 70 +20
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.05 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.03 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.16 -0.20 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.08 -0.20 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 -0.19 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 -0.19 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 -0.21 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 -0.21 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.19 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 -0.19 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.18 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.16 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.16 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 -0.13 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.14 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.12 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.11 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.10 41 0 0 0
29SEP26 8.00 C 0.48 0.48 0.48 0.42 -0.10 41 5 15 -5
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.09 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.09 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.08 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.25 -0.20 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 -0.21 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.20 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 -0.22 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.19 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.20 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.20 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.46 -0.18 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 -0.18 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.16 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.14 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.14 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.14 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.13 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.11 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.10 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.10 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.09 41 0 0 0
30DEC26 8.75 C 0.50 0.50 0.50 0.42 -0.09 41 4 0 -4
30DEC26 9.00 C 0.00 0.00 0.00 0.37 -0.09 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 -0.08 40 0 2 0
TOTAL CALL 374 8,631 +150
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
26FEB26 5.75 P 0.01 0.01 0.01 0.01 0.00 41 2 172 0
26FEB26 6.00 P 0.01 0.01 0.01 0.02 +0.01 36 1 764 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 +0.03 33 0 185 0
26FEB26 6.50 P 0.10 0.11 0.10 0.13 +0.07 33 12 198 0
26FEB26 6.75 P 0.23 0.23 0.23 0.26 +0.11 31 11 211 -11
26FEB26 7.00 P 0.00 0.00 0.00 0.46 +0.17 34 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.68 +0.20 33 0 90 0
26FEB26 7.50 P 0.82 0.82 0.82 0.92 +0.22 0 2 15 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 +0.22 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.42 +0.22 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.67 +0.22 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.92 +0.22 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.17 +0.23 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.42 +0.23 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.92 +0.21 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 122 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 5.25 P 0.02 0.02 0.02 0.02 0.00 40 20 112 -2
30MAR26 5.50 P 0.04 0.04 0.04 0.05 +0.02 42 2 54 0
30MAR26 5.75 P 0.07 0.07 0.07 0.08 +0.03 40 1 261 +1
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 413 0
30MAR26 6.25 P 0.00 0.00 0.00 0.21 +0.06 39 0 388 0
30MAR26 6.50 P 0.28 0.31 0.28 0.32 +0.08 39 71 238 +52
30MAR26 6.75 P 0.00 0.00 0.00 0.46 +0.11 40 0 42 0
30MAR26 7.00 P 0.00 0.00 0.00 0.62 +0.13 40 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 +0.18 44 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 +0.17 41 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 +0.18 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.45 +0.21 41 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.69 +0.20 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.93 +0.22 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.18 +0.23 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.42 +0.21 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.67 +0.22 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.92 +0.21 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.17 +0.22 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.42 +0.22 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.92 +0.22 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.92 +0.22 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.02 41 0 37 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 +0.03 39 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.22 +0.05 40 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.31 +0.07 40 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.42 +0.08 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.56 +0.10 40 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.71 +0.12 39 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.90 +0.15 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.09 +0.16 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.29 +0.19 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.52 +0.23 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.73 +0.18 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.96 +0.19 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.20 +0.20 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.44 +0.22 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.68 +0.21 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 +0.03 40 0 1 0
28MAY26 5.75 P 0.19 0.19 0.19 0.20 +0.04 40 1 1 +1
28MAY26 6.00 P 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.38 +0.08 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.50 +0.08 40 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.64 +0.11 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.78 +0.11 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.97 +0.13 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.15 +0.17 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.35 +0.16 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.56 +0.18 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.78 +0.18 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.00 +0.19 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.23 +0.20 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.46 +0.24 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.02 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.03 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 84 0
29JUN26 5.75 P 0.26 0.26 0.26 0.28 +0.05 41 2 30 0
29JUN26 6.00 P 0.35 0.35 0.35 0.37 +0.06 41 1 135 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.48 +0.08 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 +0.09 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 +0.11 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.89 +0.12 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 +0.13 41 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 +0.14 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.44 +0.16 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.64 +0.17 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.85 +0.18 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.08 +0.19 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 +0.19 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.51 +0.21 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.74 +0.21 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 +0.22 46 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.21 +0.20 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.45 +0.23 46 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.93 +0.23 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.44 +0.24 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.93 +0.23 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.43 +0.23 56 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.03 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 +0.04 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.05 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 +0.06 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.07 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.08 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.09 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.10 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.07 +0.11 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 +0.12 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 +0.12 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.59 +0.14 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.79 +0.16 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.98 +0.16 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 +0.17 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.16 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 +0.17 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 +0.18 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.17 42 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 +0.19 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.51 +0.21 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 +0.20 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.44 +0.21 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.93 +0.23 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 +0.23 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
30DEC26 4.60 P 0.18 0.18 0.18 0.18 +0.03 40 5 8 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.03 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.04 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.05 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.06 41 0 10 0
30DEC26 5.75 P 0.52 0.52 0.52 0.55 +0.06 41 1 3 +1
30DEC26 6.00 P 0.64 0.64 0.64 0.66 +0.07 41 1 11 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.07 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.09 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.10 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.11 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.12 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.13 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.70 +0.13 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.90 +0.14 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 +0.14 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.28 +0.14 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.49 +0.16 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.69 +0.15 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 +0.17 42 0 0 0
TOTAL PUT 133 5,998 +49
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$ 2.68
26FEB26 1.45 C 0.00 0.00 0.00 1.23 +0.17 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.18 +0.17 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 1.03 +0.17 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.93 +0.17 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.88 +0.17 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.83 +0.17 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.78 +0.17 0 0 21 0
26FEB26 1.95 C 0.74 0.74 0.72 0.73 +0.17 0 30 30 +30
26FEB26 2.00 C 0.69 0.69 0.68 0.68 +0.16 0 45 51 +8
26FEB26 2.10 C 0.59 0.59 0.57 0.58 +0.16 0 120 123 +119
26FEB26 2.20 C 0.48 0.50 0.47 0.48 +0.16 0 152 156 +90
26FEB26 2.30 C 0.35 0.41 0.35 0.38 +0.14 0 2 206 0
26FEB26 2.40 C 0.26 0.35 0.26 0.31 +0.15 60 19 325 -11
26FEB26 2.50 C 0.18 0.25 0.18 0.21 +0.10 44 22 535 -6
26FEB26 2.60 C 0.11 0.18 0.10 0.15 +0.08 50 489 1,743 +2
26FEB26 2.70 C 0.07 0.13 0.07 0.10 +0.05 51 214 432 +25
26FEB26 2.80 C 0.05 0.09 0.05 0.06 +0.03 50 111 790 +55
26FEB26 2.90 C 0.03 0.06 0.02 0.04 +0.02 54 161 574 -2
26FEB26 3.00 C 0.02 0.04 0.02 0.03 +0.02 59 32 217 +19
26FEB26 3.10 C 0.02 0.02 0.02 0.02 +0.01 61 2 47 +1
26FEB26 3.20 C 0.01 0.01 0.01 0.01 0.00 59 1 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.83 +0.17 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.78 +0.17 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.73 +0.17 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.68 +0.17 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.63 +0.17 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.58 +0.16 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.53 +0.15 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.48 +0.16 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.43 +0.16 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.38 +0.17 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.33 +0.17 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.29 +0.17 91 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.24 +0.17 86 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.18 +0.16 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.14 +0.17 76 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 1.09 +0.16 72 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 1.04 +0.16 68 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.99 +0.16 64 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.94 +0.17 60 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.89 +0.16 56 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.84 +0.15 52 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.79 +0.16 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.75 +0.16 59 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.70 +0.15 55 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.61 +0.14 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.53 +0.14 57 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.44 +0.12 52 0 96 0
30MAR26 2.40 C 0.36 0.36 0.36 0.37 +0.11 53 90 23 -80
30MAR26 2.50 C 0.25 0.35 0.25 0.31 +0.10 55 11 292 +6
30MAR26 2.60 C 0.22 0.29 0.22 0.26 +0.09 57 9 163 -1
30MAR26 2.70 C 0.24 0.24 0.21 0.21 +0.08 56 6 60 +4
30MAR26 2.80 C 0.14 0.20 0.14 0.18 +0.07 59 5 171 +5
30MAR26 2.90 C 0.12 0.17 0.12 0.14 +0.06 58 39 99 +22
30MAR26 3.00 C 0.10 0.14 0.10 0.11 +0.05 58 25 326 +18
30MAR26 3.10 C 0.09 0.11 0.09 0.09 +0.04 59 8 52 +5
30MAR26 3.20 C 0.00 0.00 0.00 0.07 +0.03 59 0 29 0
30MAR26 3.30 C 0.08 0.08 0.08 0.06 +0.03 61 2 8 +1
30MAR26 3.40 C 0.05 0.07 0.05 0.04 +0.02 58 9 15 +8
30MAR26 3.50 C 0.06 0.06 0.06 0.03 +0.02 58 10 208 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 56 0 5 0
30MAR26 3.70 C 0.03 0.03 0.03 0.01 0.00 52 20 30 +20
30MAR26 3.80 C 0.04 0.04 0.04 0.01 0.00 55 5 36 +5
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 1.04 +0.16 38 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 1.00 +0.16 58 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.94 +0.15 0 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.90 +0.15 52 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.86 +0.16 57 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.80 +0.15 45 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.77 +0.16 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.72 +0.15 52 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.64 +0.15 54 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.56 +0.14 53 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.49 +0.13 54 0 170 0
29APR26 2.40 C 0.49 0.49 0.49 0.43 +0.12 55 1 144 -1
29APR26 2.50 C 0.00 0.00 0.00 0.37 +0.10 55 0 100 0
29APR26 2.60 C 0.30 0.30 0.30 0.32 +0.09 56 4 10 +4
29APR26 2.70 C 0.00 0.00 0.00 0.27 +0.08 55 0 36 0
29APR26 2.80 C 0.22 0.22 0.22 0.24 +0.08 58 1 18 0
29APR26 2.90 C 0.23 0.23 0.23 0.21 +0.08 59 1 6 +1
29APR26 3.00 C 0.15 0.15 0.15 0.17 +0.06 57 3 7 +3
29APR26 3.10 C 0.00 0.00 0.00 0.15 +0.06 59 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 +0.05 58 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.10 +0.04 58 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.04 59 0 31 0
29APR26 3.50 C 0.10 0.10 0.10 0.07 +0.03 58 1 31 +1
29APR26 3.60 C 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.03 59 0 0 0
29APR26 3.80 C 0.08 0.08 0.08 0.04 +0.03 58 1 1 +1
29APR26 3.90 C 0.07 0.07 0.07 0.03 +0.02 57 2 2 +2
28MAY26 1.70 C 0.00 0.00 0.00 1.01 +0.16 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.96 +0.16 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.91 +0.14 49 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.87 +0.15 52 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.83 +0.15 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.79 +0.15 54 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.74 +0.14 51 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.67 +0.14 54 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.59 +0.13 52 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.53 +0.13 54 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.47 +0.12 55 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.41 +0.10 54 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.36 +0.09 54 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.33 +0.09 57 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.29 +0.09 57 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.25 +0.08 57 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.23 +0.08 59 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 +0.07 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.17 +0.06 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 +0.06 59 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.13 +0.05 59 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.79 +0.17 64 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.74 +0.17 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.69 +0.17 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.64 +0.17 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.59 +0.17 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.54 +0.16 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.49 +0.16 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.44 +0.16 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.39 +0.16 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.35 +0.17 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.31 +0.17 64 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.25 +0.16 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.20 +0.16 46 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.16 +0.16 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.11 +0.16 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 1.06 +0.16 48 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 1.02 +0.16 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.97 +0.15 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.93 +0.15 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.88 +0.14 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.85 +0.15 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.80 +0.14 49 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.78 +0.15 55 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.69 +0.13 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.62 +0.13 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.56 +0.12 52 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.50 +0.10 52 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 +0.10 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 +0.09 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 +0.08 54 0 16 0
29JUN26 2.80 C 0.31 0.35 0.31 0.33 +0.08 56 2 107 +1
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.09 57 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 +0.07 56 0 2,540 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 +0.07 56 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 +0.07 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.06 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 +0.05 56 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.05 56 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 +0.04 56 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.11 +0.04 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 +0.04 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 +0.04 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 +0.04 58 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 +0.04 58 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 +0.04 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.28 +0.16 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.24 +0.16 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.19 +0.15 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.15 +0.15 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.11 +0.16 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.07 +0.15 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 1.03 +0.15 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.99 +0.15 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.95 +0.14 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.91 +0.14 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.88 +0.14 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.84 +0.12 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 +0.12 53 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.72 +0.12 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 +0.11 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.61 +0.10 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 +0.09 54 0 11 0
29SEP26 2.60 C 0.50 0.50 0.50 0.52 +0.09 55 1 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 +0.09 56 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 +0.08 55 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 +0.08 56 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.09 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 +0.09 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.08 58 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.07 57 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.07 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.06 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.06 57 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.05 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.05 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 +0.05 57 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 +0.04 57 0 32 0
29SEP26 4.10 C 0.19 0.22 0.19 0.15 +0.04 57 6 147 +2
29SEP26 4.20 C 0.19 0.19 0.19 0.14 +0.04 57 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.31 +0.15 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.27 +0.15 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.23 +0.15 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.19 +0.15 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.15 +0.15 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.12 +0.15 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.08 +0.15 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.04 +0.14 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.01 +0.15 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.97 +0.13 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.94 +0.14 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.91 +0.13 53 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 +0.12 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 +0.12 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.74 +0.11 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.69 +0.10 54 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 +0.10 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 +0.09 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.11 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.09 56 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 +0.09 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.10 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.09 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.08 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.09 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 +0.08 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 +0.08 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.07 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 +0.07 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 +0.06 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 +0.06 57 0 7 0
TOTAL CALL 1,664 14,870 +357
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 159 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 151 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 121 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 114 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 107 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 101 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 96 0
26FEB26 2.10 P 0.01 0.01 0.01 0.01 0.00 81 1 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 122 0
26FEB26 2.30 P 0.01 0.01 0.01 0.01 -0.01 56 8 203 0
26FEB26 2.40 P 0.03 0.03 0.02 0.02 -0.03 53 42 186 +34
26FEB26 2.50 P 0.05 0.05 0.03 0.04 -0.06 53 135 200 +97
26FEB26 2.60 P 0.08 0.08 0.06 0.07 -0.09 51 620 1,024 +20
26FEB26 2.70 P 0.14 0.14 0.10 0.12 -0.11 52 132 104 +75
26FEB26 2.80 P 0.00 0.00 0.00 0.19 -0.12 57 0 24 0
26FEB26 2.90 P 0.23 0.23 0.23 0.26 -0.14 55 1 3 +1
26FEB26 3.00 P 0.00 0.00 0.00 0.35 -0.16 61 0 2 0
26FEB26 3.10 P 0.40 0.40 0.40 0.44 -0.16 64 1 1 +1
26FEB26 3.20 P 0.00 0.00 0.00 0.54 -0.16 73 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.64 -0.15 82 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.73 -0.16 78 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.83 -0.17 86 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.93 -0.17 92 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.03 -0.17 99 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.13 -0.17 105 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.23 -0.17 111 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.33 -0.17 117 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.43 -0.17 123 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.53 -0.17 129 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.64 -0.16 151 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.73 -0.17 139 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.83 -0.17 144 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.93 -0.17 149 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.03 -0.17 153 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.13 -0.16 158 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.23 -0.17 162 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 148 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 142 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 1.80 P 0.01 0.01 0.01 0.01 0.00 67 3 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 1.90 P 0.01 0.01 0.01 0.01 0.00 59 40 289 +40
30MAR26 1.95 P 0.00 0.00 0.00 0.01 -0.01 56 0 17 0
30MAR26 2.00 P 0.02 0.02 0.02 0.02 -0.01 61 2 83 0
30MAR26 2.10 P 0.03 0.03 0.03 0.03 -0.02 59 5 99 0
30MAR26 2.20 P 0.06 0.06 0.06 0.05 -0.02 60 5 104 -5
30MAR26 2.30 P 0.07 0.07 0.07 0.06 -0.04 55 7 41 -5
30MAR26 2.40 P 0.11 0.11 0.08 0.09 -0.05 56 12 57 +7
30MAR26 2.50 P 0.16 0.16 0.11 0.13 -0.06 57 22 116 +18
30MAR26 2.60 P 0.20 0.20 0.15 0.18 -0.07 59 4 65 +2
30MAR26 2.70 P 0.21 0.23 0.20 0.23 -0.09 59 6 22 +6
30MAR26 2.80 P 0.27 0.27 0.27 0.29 -0.10 59 2 4 +2
30MAR26 2.90 P 0.00 0.00 0.00 0.36 -0.11 60 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.43 -0.13 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.51 -0.13 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.59 -0.15 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.68 -0.15 64 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.77 -0.15 66 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.87 -0.15 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.96 -0.15 71 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.06 -0.14 76 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.16 -0.14 80 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.25 -0.15 79 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.35 -0.15 83 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.44 -0.16 80 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.54 -0.16 83 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.03 -0.01 56 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.06 -0.02 58 0 98 0
29APR26 2.20 P 0.00 0.00 0.00 0.07 -0.04 54 0 94 0
29APR26 2.30 P 0.10 0.10 0.10 0.10 -0.04 55 2 222 +2
29APR26 2.40 P 0.13 0.13 0.13 0.14 -0.05 56 1 113 +1
29APR26 2.50 P 0.19 0.19 0.19 0.18 -0.06 56 2 16 +2
29APR26 2.60 P 0.00 0.00 0.00 0.23 -0.08 57 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.29 -0.08 58 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.35 -0.09 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.42 -0.10 60 0 0 0
29APR26 3.00 P 0.46 0.46 0.46 0.49 -0.11 61 1 1 +1
29APR26 3.10 P 0.00 0.00 0.00 0.56 -0.12 60 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.64 -0.13 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.72 -0.14 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.81 -0.14 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.90 -0.14 65 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.99 -0.15 66 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.08 -0.15 67 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.18 -0.15 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.27 -0.15 71 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.02 -0.02 52 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.03 -0.02 54 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 3 0
28MAY26 2.10 P 0.08 0.08 0.08 0.08 -0.02 56 1 1 +1
28MAY26 2.20 P 0.10 0.10 0.10 0.11 -0.03 56 1 7 +1
28MAY26 2.30 P 0.00 0.00 0.00 0.14 -0.04 56 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.18 -0.04 56 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.22 -0.06 56 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.27 -0.08 56 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.33 -0.08 57 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.40 -0.08 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.46 -0.09 59 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.53 -0.10 59 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.61 -0.10 61 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.68 -0.11 60 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.76 -0.12 61 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.85 -0.12 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.02 -0.01 51 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.04 -0.01 55 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.05 -0.01 55 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.06 -0.01 56 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.07 -0.02 55 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.08 -0.02 55 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.10 -0.03 54 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.13 -0.04 54 0 7 0
29JUN26 2.30 P 0.17 0.17 0.17 0.17 -0.04 55 1 60 +1
29JUN26 2.40 P 0.20 0.20 0.20 0.21 -0.05 55 2 63 +2
29JUN26 2.50 P 0.00 0.00 0.00 0.25 -0.07 54 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.31 -0.07 56 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.37 -0.07 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.43 -0.08 57 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.50 -0.09 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.57 -0.10 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.64 -0.10 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.71 -0.12 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.79 -0.12 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.87 -0.13 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.96 -0.12 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.04 -0.14 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.13 -0.14 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.22 -0.14 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.31 -0.15 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.40 -0.15 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.50 -0.15 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.59 -0.15 67 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.02 -0.01 51 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.04 -0.01 55 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 -0.01 55 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 -0.01 56 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 -0.01 56 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 -0.02 56 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 -0.02 55 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 -0.03 55 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.11 -0.03 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.13 -0.03 55 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 107 0
29SEP26 2.10 P 0.16 0.16 0.16 0.18 -0.03 56 1 12 -1
29SEP26 2.20 P 0.00 0.00 0.00 0.21 -0.05 55 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.26 -0.04 56 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 -0.06 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 -0.07 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.07 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 -0.07 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.53 -0.08 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 -0.09 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.09 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.74 -0.10 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.81 -0.10 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.89 -0.10 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.97 -0.11 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.05 -0.11 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.13 -0.12 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 -0.12 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.30 -0.12 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.38 -0.13 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.47 -0.13 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.56 -0.14 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.65 -0.14 63 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.05 -0.01 54 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 -0.02 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.02 55 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.02 54 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.02 56 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.02 56 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.03 55 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.03 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.03 55 0 1 0
30DEC26 2.00 P 0.18 0.18 0.18 0.20 -0.03 56 2 5 -2
30DEC26 2.10 P 0.00 0.00 0.00 0.24 -0.03 56 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 -0.04 56 0 5 0
30DEC26 2.30 P 0.32 0.32 0.32 0.32 -0.05 55 100 0 -100
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.07 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.07 56 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.07 55 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.07 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.07 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 -0.08 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.75 -0.07 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 -0.09 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.09 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 -0.09 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.04 -0.10 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.12 -0.10 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.20 -0.11 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.28 -0.11 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.36 -0.12 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.45 -0.12 61 0 0 0
TOTAL PUT 1,162 6,516 +201
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$ 133.50
26FEB26 72.50 C 0.00 0.00 0.00 61.08 +2.17 91 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 58.58 +2.37 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 56.08 +3.54 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 53.59 +2.20 82 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 51.09 +3.70 67 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 48.59 +2.34 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 46.09 +3.54 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 43.60 +3.51 62 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 41.10 +3.69 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 38.60 +3.69 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 36.11 +2.72 53 0 157 0
26FEB26 100.00 C 0.00 0.00 0.00 33.61 +3.39 45 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 31.11 +3.69 0 0 156 0
26FEB26 105.00 C 28.20 28.20 28.20 28.61 +3.54 0 30 187 -16
26FEB26 107.50 C 0.00 0.00 0.00 26.55 +3.45 71 0 99 0
26FEB26 110.00 C 23.00 23.00 23.00 23.62 +3.09 29 1 101 -1
26FEB26 112.50 C 0.00 0.00 0.00 21.13 +3.77 32 0 70 0
26FEB26 115.00 C 0.00 0.00 0.00 18.64 +3.65 30 0 191 0
26FEB26 117.50 C 14.40 14.40 14.40 16.16 +3.54 29 1 124 -1
26FEB26 120.00 C 0.00 0.00 0.00 13.72 +3.52 29 0 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 11.35 +3.31 29 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 9.10 +3.12 29 0 255 0
26FEB26 127.50 C 0.00 0.00 0.00 7.03 +2.69 29 0 209 0
26FEB26 130.00 C 4.98 5.04 4.80 5.07 +1.97 28 25 547 -8
26FEB26 132.50 C 3.32 3.55 3.32 3.58 +1.48 28 36 87 +33
26FEB26 135.00 C 2.29 2.47 2.27 2.48 +1.16 29 15 136 -3
26FEB26 137.50 C 1.28 1.78 1.28 1.62 +0.84 30 61 83 -8
26FEB26 140.00 C 0.89 1.13 0.89 0.98 +0.54 29 11 107 -7
26FEB26 142.50 C 0.53 0.74 0.53 0.56 +0.33 29 19 116 -4
26FEB26 145.00 C 0.40 0.40 0.40 0.30 +0.18 29 1 33 0
26FEB26 147.50 C 0.00 0.00 0.00 0.15 +0.09 29 0 16 0
26FEB26 150.00 C 0.26 0.26 0.26 0.08 +0.05 30 15 43 +15
26FEB26 152.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 5 0
26FEB26 155.00 C 0.10 0.10 0.10 0.01 0.00 28 15 45 +15
30MAR26 47.00 C 0.00 0.00 0.00 86.60 +3.59 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 85.60 +2.60 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 84.60 +3.69 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 83.61 +3.38 96 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 81.11 +3.69 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 78.62 +2.62 85 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 76.28 +3.85 118 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 73.77 +3.33 111 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 71.13 +3.18 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 68.64 +3.70 66 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 67.09 +4.17 128 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 64.59 +4.63 122 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 61.15 +2.24 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.66 +2.45 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 56.17 +3.63 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 53.67 +2.24 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 51.18 +3.70 49 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 48.68 +2.43 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 46.19 +3.64 43 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 43.69 +3.60 0 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 41.66 +3.95 66 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 38.70 +3.50 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 36.21 +2.82 31 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 33.72 +3.50 32 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 32.09 +4.45 58 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 28.74 +3.65 29 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 27.06 +3.96 49 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 23.82 +3.29 30 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 22.01 +4.07 41 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 19.05 +3.52 30 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 16.34 +2.63 21 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 14.69 +3.42 31 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 12.55 +2.75 30 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 10.65 +2.73 30 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 8.92 +2.41 30 0 45 0
30MAR26 130.00 C 6.94 6.94 6.94 7.26 +1.72 29 8 53 -8
30MAR26 132.50 C 5.43 5.89 5.43 5.95 +1.62 29 46 70 +45
30MAR26 135.00 C 4.97 4.97 4.97 4.78 +1.26 29 1 195 0
30MAR26 137.50 C 3.89 3.89 3.89 3.85 +1.11 30 1 73 -1
30MAR26 140.00 C 3.25 3.25 3.07 3.11 +0.99 30 25 61 +25
30MAR26 142.50 C 1.98 2.64 1.98 2.40 +0.79 30 20 49 +14
30MAR26 145.00 C 2.12 2.12 2.12 1.83 +0.62 30 1 19 0
30MAR26 147.50 C 0.00 0.00 0.00 1.36 +0.47 30 0 25 0
30MAR26 150.00 C 1.38 1.38 1.38 1.02 +0.37 30 1 11 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.75 +0.28 30 0 0 0
30MAR26 155.00 C 0.83 0.84 0.83 0.54 +0.20 30 16 18 +16
29APR26 72.50 C 0.00 0.00 0.00 61.36 +2.45 74 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 59.06 +2.85 77 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 56.17 +3.63 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 54.49 +3.06 78 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 51.18 +3.70 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 49.11 +2.86 62 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.22 +3.67 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 44.42 +4.33 61 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 41.80 +4.09 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 38.70 +3.50 0 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 36.68 +3.29 47 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 33.74 +3.52 31 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 32.09 +4.45 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.60 +4.51 43 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 27.12 +4.02 40 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 24.14 +3.61 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 22.25 +4.31 34 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.98 +3.79 33 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 17.92 +4.04 33 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 15.52 +3.41 30 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 13.93 +3.22 31 0 43 0
29APR26 125.00 C 11.80 11.80 11.80 11.81 +2.65 29 2 25 0
29APR26 127.50 C 0.00 0.00 0.00 10.03 +2.22 28 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 8.63 +1.96 28 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 7.41 +1.74 29 0 10 0
29APR26 135.00 C 6.27 6.29 6.27 6.28 +1.52 29 75 95 +75
29APR26 137.50 C 5.19 5.19 5.19 5.32 +1.40 29 1 51 0
29APR26 140.00 C 3.81 4.49 3.81 4.52 +1.34 29 3 28 0
29APR26 142.50 C 3.23 3.84 3.23 3.77 +1.19 29 2 27 +2
29APR26 145.00 C 0.00 0.00 0.00 3.09 +1.01 29 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 2.49 +0.85 29 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 2.03 +0.73 29 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.62 +0.60 29 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.25 +0.47 29 0 2 0
28MAY26 97.50 C 0.00 0.00 0.00 36.97 +3.58 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 34.25 +4.03 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 32.22 +4.54 40 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.60 +4.15 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 27.40 +4.30 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.14 +3.61 25 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.83 +4.08 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.67 +3.93 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.59 +3.91 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.18 +2.83 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.85 +3.29 30 0 15 0
28MAY26 125.00 C 12.56 12.56 12.56 13.12 +2.87 29 1 88 0
28MAY26 127.50 C 0.00 0.00 0.00 11.22 +2.29 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.77 +2.02 27 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 8.52 +1.74 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 7.41 +1.54 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 6.42 +1.46 28 0 0 0
28MAY26 140.00 C 5.45 5.45 5.45 5.56 +1.37 28 7 8 +7
28MAY26 142.50 C 4.80 4.80 4.80 4.73 +1.22 28 1 1 +1
28MAY26 145.00 C 0.00 0.00 0.00 3.96 +1.05 28 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 3.35 +0.93 28 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 2.78 +0.81 28 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 2.32 +0.68 28 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 1.85 +0.57 28 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 74.46 +4.02 85 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.00 +3.56 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 68.64 +3.69 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.12 +4.20 75 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.59 +4.63 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.36 +2.45 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.32 +3.11 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.14 +3.95 61 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.76 +3.33 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.19 +3.70 34 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 49.11 +2.86 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.45 +3.90 39 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 45.01 +3.79 49 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 41.80 +4.09 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 38.93 +3.53 31 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 36.97 +3.58 36 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 34.25 +3.71 31 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 32.28 +3.86 34 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 29.60 +3.75 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.40 +3.59 29 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 25.73 +3.80 32 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 22.83 +2.99 27 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 21.51 +3.77 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.56 +3.77 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.67 +2.89 29 0 1,067 0
29JUN26 122.50 C 14.95 14.95 14.95 15.93 +3.20 29 1 28 0
29JUN26 125.00 C 0.00 0.00 0.00 14.28 +2.92 29 0 31 0
29JUN26 127.50 C 12.30 12.30 12.30 12.73 +2.64 29 2 5 +2
29JUN26 130.00 C 0.00 0.00 0.00 11.00 +2.17 27 0 1 0
29JUN26 132.50 C 9.36 9.36 9.36 9.59 +1.77 27 15 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.49 +1.60 27 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 7.51 +1.57 27 0 20 0
29JUN26 140.00 C 6.75 6.75 6.75 6.75 +1.61 28 15 30 +15
29JUN26 142.50 C 5.80 5.80 5.78 5.84 +1.46 28 30 105 +30
29JUN26 145.00 C 0.00 0.00 0.00 5.07 +1.30 28 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 4.35 +1.18 28 0 4 0
29JUN26 150.00 C 0.00 0.00 0.00 3.75 +1.03 28 0 6 0
29JUN26 152.50 C 0.00 0.00 0.00 3.19 +1.00 28 0 0 0
29JUN26 155.00 C 3.11 3.21 3.11 2.74 +0.87 28 5 5 +5
29SEP26 67.50 C 0.00 0.00 0.00 67.27 +4.07 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.59 +4.17 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.39 +3.48 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.97 +3.76 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.52 +4.22 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.20 +3.77 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.74 +4.42 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.60 +3.35 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.14 +2.72 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.34 +3.96 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.29 +4.63 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.04 +3.09 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 38.54 +4.75 34 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 35.41 +2.77 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 33.30 +2.99 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 30.61 +2.42 25 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.63 +4.48 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 26.86 +2.84 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 25.57 +3.39 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 22.29 +2.19 24 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.75 +3.95 28 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.10 +3.82 28 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.43 +2.79 28 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.88 +2.76 28 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.39 +2.68 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 13.49 +1.93 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.33 +2.01 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.20 +1.83 26 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 10.19 +1.72 27 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.25 +1.65 27 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 8.31 +1.49 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 7.55 +1.49 27 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.81 +1.43 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.04 +1.26 27 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.41 +1.22 27 0 0 0
29SEP26 155.00 C 4.80 5.13 4.80 4.82 +1.09 27 9 9 +9
30DEC26 72.50 C 0.00 0.00 0.00 62.39 +3.48 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.97 +3.76 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.52 +4.11 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.20 +3.59 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.74 +3.56 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.83 +3.07 24 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 47.72 +3.27 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.38 +3.34 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 43.29 +3.79 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 40.73 +3.17 25 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.54 +3.26 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 36.26 +3.62 25 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.11 +3.45 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.77 +2.94 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 29.65 +2.70 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 27.80 +2.81 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.02 +2.97 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.86 +3.43 26 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 22.71 +2.83 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.52 +3.08 26 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 19.92 +2.92 26 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.33 +2.59 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 16.92 +2.43 25 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.67 +2.35 25 0 44 0
30DEC26 132.50 C 0.00 0.00 0.00 14.42 +2.17 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.35 +2.16 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 12.29 +2.02 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.27 +1.88 26 0 31 0
30DEC26 142.50 C 0.00 0.00 0.00 10.39 +1.87 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 9.51 +1.70 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 8.69 +1.59 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.98 +1.51 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 7.28 +1.22 26 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.61 +1.14 26 0 3 0
TOTAL CALL 518 15,576 +253
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 426 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
26FEB26 110.00 P 0.10 0.10 0.10 0.01 0.00 37 9 241 0
26FEB26 112.50 P 0.11 0.11 0.11 0.01 -0.01 33 20 403 -8
26FEB26 115.00 P 0.19 0.19 0.19 0.02 -0.04 31 35 463 -35
26FEB26 117.50 P 0.17 0.18 0.17 0.04 -0.11 30 30 340 -2
26FEB26 120.00 P 0.27 0.27 0.17 0.09 -0.25 29 101 631 0
26FEB26 122.50 P 0.41 0.44 0.32 0.22 -0.42 29 435 755 -26
26FEB26 125.00 P 0.73 0.73 0.50 0.48 -0.69 29 158 485 +78
26FEB26 127.50 P 1.30 1.30 0.90 0.91 -1.07 29 18 623 +9
26FEB26 130.00 P 2.18 2.18 1.63 1.52 -1.64 29 300 174 -59
26FEB26 132.50 P 3.35 3.35 2.71 2.62 -2.08 30 77 107 +77
26FEB26 135.00 P 5.00 5.00 4.04 3.94 -2.46 30 34 34 +32
26FEB26 137.50 P 5.88 5.88 5.88 5.61 -2.96 31 8 15 0
26FEB26 140.00 P 0.00 0.00 0.00 7.32 -3.19 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 9.43 -3.78 29 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 11.69 -3.55 29 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 14.49 -3.21 41 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 17.01 -3.19 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 19.57 -3.13 52 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 22.15 -3.05 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.05 30 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.06 -0.09 30 0 167 0
30MAR26 107.50 P 0.00 0.00 0.00 0.12 -0.14 30 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.20 -0.22 30 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.34 -0.32 30 0 148 0
30MAR26 115.00 P 0.66 0.68 0.65 0.55 -0.41 30 10 64 +2
30MAR26 117.50 P 0.94 0.94 0.94 0.84 -0.56 30 15 131 0
30MAR26 120.00 P 1.28 1.28 1.17 1.19 -0.78 29 47 147 +46
30MAR26 122.50 P 1.93 1.93 1.93 1.71 -0.99 29 1 32 0
30MAR26 125.00 P 2.83 2.83 2.71 2.33 -1.27 29 19 39 +13
30MAR26 127.50 P 3.39 3.39 3.39 3.14 -1.55 29 8 21 +8
30MAR26 130.00 P 4.55 4.55 4.34 4.16 -1.81 29 13 64 +8
30MAR26 132.50 P 5.66 5.66 5.66 5.50 -2.00 30 1 2 +1
30MAR26 135.00 P 0.00 0.00 0.00 6.83 -2.20 30 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 8.56 -2.42 31 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 10.00 -3.14 30 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 11.83 -2.95 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 14.20 -3.07 33 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 15.85 -2.67 30 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 18.56 -3.37 35 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 20.15 -2.84 28 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 23.25 -3.36 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 -0.04 29 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.15 -0.09 29 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.24 -0.14 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.37 -0.21 29 0 64 0
29APR26 110.00 P 0.00 0.00 0.00 0.54 -0.30 29 0 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.81 -0.39 29 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 1.16 -0.44 29 0 142 0
29APR26 117.50 P 0.00 0.00 0.00 1.51 -0.62 29 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 2.03 -0.77 29 0 20 0
29APR26 122.50 P 0.00 0.00 0.00 2.64 -0.99 28 0 18 0
29APR26 125.00 P 0.00 0.00 0.00 3.41 -1.24 28 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 4.36 -1.42 28 0 31 0
29APR26 130.00 P 5.50 5.50 5.50 5.39 -1.70 28 2 2 +2
29APR26 132.50 P 0.00 0.00 0.00 6.67 -1.87 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 8.07 -2.08 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 9.63 -2.24 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 11.38 -2.58 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 13.10 -2.79 30 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 14.61 -3.43 28 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 16.44 -3.75 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 18.78 -3.44 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.51 -2.88 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 23.25 -3.88 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.11 -0.08 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.18 -0.12 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.28 -0.17 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.42 -0.22 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.62 -0.31 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 0.85 -0.44 28 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 1.18 -0.53 28 0 25 0
28MAY26 115.00 P 1.70 1.70 1.70 1.63 -0.57 28 1 15 0
28MAY26 117.50 P 2.15 2.15 2.15 2.09 -0.72 28 8 24 +8
28MAY26 120.00 P 0.00 0.00 0.00 2.62 -0.91 27 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 3.31 -1.10 27 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 4.14 -1.34 27 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 5.09 -1.55 27 0 31 0
28MAY26 130.00 P 6.52 6.52 6.51 6.27 -1.69 28 30 30 +30
28MAY26 132.50 P 0.00 0.00 0.00 7.52 -1.87 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 8.80 -2.27 28 0 0 0
28MAY26 137.50 P 10.73 10.73 10.73 10.44 -2.38 28 15 15 +15
28MAY26 140.00 P 0.00 0.00 0.00 11.86 -2.73 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 13.98 -2.60 29 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 15.34 -3.05 28 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 17.26 -3.46 28 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.23 -3.50 28 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 21.95 -2.68 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.60 -3.84 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.05 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.24 -0.09 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.34 -0.15 27 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.50 -0.20 27 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.69 -0.24 27 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.94 -0.33 27 0 17 0
29JUN26 110.00 P 1.61 1.61 1.61 1.27 -0.46 27 1 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.66 -0.55 27 0 24 0
29JUN26 115.00 P 2.45 2.45 2.45 2.19 -0.55 28 1 17 +1
29JUN26 117.50 P 0.00 0.00 0.00 2.71 -0.68 27 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 3.36 -0.82 27 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 4.11 -1.05 27 0 72 0
29JUN26 125.00 P 0.00 0.00 0.00 4.96 -1.19 27 0 31 0
29JUN26 127.50 P 0.00 0.00 0.00 5.95 -1.39 27 0 15 0
29JUN26 130.00 P 7.29 7.29 7.29 7.07 -1.57 27 30 55 +30
29JUN26 132.50 P 0.00 0.00 0.00 8.36 -1.78 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 9.79 -1.91 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 11.33 -2.23 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 12.98 -1.61 28 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 14.78 -2.40 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 16.59 -2.38 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 17.40 -3.32 25 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 19.87 -3.40 27 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 22.51 -2.98 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.66 -2.88 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 26 2 19 +1
29SEP26 80.00 P 0.45 0.45 0.45 0.05 -0.02 26 5 7 -5
29SEP26 82.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.06 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 -0.09 26 2 17 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.36 -0.11 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.49 -0.15 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.66 -0.20 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.88 -0.24 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.13 -0.33 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.48 -0.37 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 1.85 -0.47 26 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 2.32 -0.58 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 2.84 -0.60 26 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 3.48 -0.66 26 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 4.13 -0.76 26 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 4.89 -0.85 26 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 5.75 -0.96 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 6.66 -1.16 26 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.74 -1.30 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 8.89 -1.46 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 10.16 -1.63 26 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.54 -1.81 26 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 13.04 -1.93 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 14.62 -2.33 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.29 -1.37 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.68 -2.44 26 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.68 -2.43 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.06 -2.93 26 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.92 -3.21 26 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 25.10 -3.36 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 -0.03 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.33 -0.07 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.44 -0.10 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.60 -0.11 26 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.77 -0.16 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.01 -0.17 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.26 -0.25 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.60 -0.26 26 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.95 -0.36 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 2.41 -0.38 26 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.88 -0.50 26 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 3.46 -0.66 26 0 29 0
30DEC26 112.50 P 0.00 0.00 0.00 4.09 -0.78 26 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 4.94 -0.75 27 0 3 0
30DEC26 117.50 P 6.20 6.20 6.20 5.75 -0.83 27 3 18 0
30DEC26 120.00 P 0.00 0.00 0.00 6.60 -0.98 27 0 8 0
30DEC26 122.50 P 8.00 8.00 8.00 7.61 -1.00 27 3 118 +3
30DEC26 125.00 P 0.00 0.00 0.00 8.62 -1.19 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.76 -1.27 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.98 -1.37 27 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 12.22 -1.56 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.64 -1.58 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.07 -1.75 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.57 -1.89 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.20 -1.93 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.84 -2.12 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.57 -2.23 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.40 -2.29 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.25 -2.45 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.16 -2.57 28 0 0 0
TOTAL PUT 1,442 16,778 +231
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$ 3.59
26FEB26 2.00 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.69 +0.03 0 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.59 +0.02 0 0 23 0
26FEB26 3.10 C 0.00 0.00 0.00 0.49 +0.03 0 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.40 +0.02 38 0 145 0
26FEB26 3.30 C 0.00 0.00 0.00 0.32 +0.03 44 0 254 0
26FEB26 3.40 C 0.00 0.00 0.00 0.24 +0.01 43 0 327 0
26FEB26 3.50 C 0.17 0.17 0.17 0.18 +0.02 46 4 648 0
26FEB26 3.60 C 0.10 0.12 0.10 0.13 +0.01 47 9 259 0
26FEB26 3.70 C 0.07 0.09 0.07 0.09 +0.01 47 33 169 -25
26FEB26 3.80 C 0.00 0.00 0.00 0.06 +0.01 48 0 1,082 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 0.00 49 0 399 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 +0.01 52 370 1,686 +120
26FEB26 4.10 C 0.00 0.00 0.00 0.02 +0.01 53 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 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 1.90 +0.04 95 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.85 +0.04 91 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.80 +0.04 87 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.75 +0.04 84 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.65 +0.04 76 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.60 +0.04 73 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.40 +0.03 60 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.30 +0.03 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.21 +0.04 65 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.10 +0.02 42 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.99 +0.01 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.89 +0.01 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.83 +0.04 55 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.72 +0.02 44 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.65 +0.04 51 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.56 +0.02 48 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.47 +0.01 44 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.41 +0.02 46 0 333 0
30MAR26 3.40 C 0.35 0.35 0.35 0.35 +0.01 47 2 392 0
30MAR26 3.50 C 0.00 0.00 0.00 0.30 +0.01 49 0 462 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 +0.01 48 0 280 0
30MAR26 3.70 C 0.00 0.00 0.00 0.21 +0.01 49 0 201 0
30MAR26 3.80 C 0.15 0.18 0.15 0.18 +0.02 51 14 353 +8
30MAR26 3.90 C 0.15 0.15 0.15 0.14 +0.01 49 22 304 +5
30MAR26 4.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 366 0
30MAR26 4.10 C 0.10 0.10 0.10 0.09 0.00 49 5 179 0
30MAR26 4.20 C 0.08 0.08 0.08 0.08 +0.01 51 5 118 +5
30MAR26 4.30 C 0.07 0.07 0.07 0.06 0.00 50 50 109 -13
30MAR26 4.40 C 0.00 0.00 0.00 0.05 0.00 51 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 0.00 51 0 20 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 0.00 51 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.51 +0.04 61 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.41 +0.04 55 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.31 +0.03 50 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.22 +0.04 55 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.13 +0.05 55 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.03 +0.03 50 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.87 +0.05 54 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.76 +0.02 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.68 +0.02 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.60 +0.03 45 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.54 +0.03 47 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.48 +0.03 48 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.42 +0.03 47 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.32 +0.01 48 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 +0.01 48 0 34 0
29APR26 3.80 C 0.22 0.22 0.22 0.24 +0.01 48 2 65 +2
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.01 49 0 31 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 68 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 0.00 48 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.14 +0.04 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.05 +0.04 48 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.97 +0.04 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.88 +0.03 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.81 +0.05 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.73 +0.04 48 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.58 +0.02 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.53 +0.03 47 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.48 +0.03 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.42 +0.02 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.33 +0.01 47 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 +0.01 48 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 +0.01 48 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
28MAY26 4.50 C 0.12 0.12 0.12 0.11 0.00 47 5 5 +5
29JUN26 1.70 C 0.00 0.00 0.00 1.92 +0.05 71 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.87 +0.04 68 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.82 +0.04 66 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.77 +0.03 63 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.73 +0.06 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.66 +0.02 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.63 +0.05 62 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.53 +0.04 57 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.43 +0.04 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.34 +0.04 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.25 +0.04 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.17 +0.05 53 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.08 +0.05 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.99 +0.04 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.91 +0.04 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.83 +0.04 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.76 +0.05 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 +0.03 46 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.56 +0.03 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 +0.02 45 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 +0.03 46 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 +0.02 46 0 41 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 +0.02 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 +0.01 46 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 +0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.24 +0.01 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 +0.01 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.17 +0.01 47 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 +0.01 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.01 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.64 +0.04 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.55 +0.05 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.46 +0.05 49 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.37 +0.05 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.28 +0.04 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.20 +0.05 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.12 +0.04 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.05 +0.05 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.05 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 +0.04 46 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.84 +0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 +0.03 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 +0.03 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.03 47 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.03 47 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 +0.03 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 +0.03 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.03 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 +0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 +0.02 46 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.02 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.02 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.02 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.01 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.66 +0.06 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.57 +0.05 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.48 +0.05 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.40 +0.05 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.32 +0.04 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.24 +0.03 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.17 +0.03 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.04 +0.03 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 +0.02 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 +0.02 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 +0.02 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 +0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 +0.02 45 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.03 46 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.01 45 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 +0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 +0.01 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 +0.01 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 +0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 +0.01 47 0 45 0
TOTAL CALL 521 15,389 +107
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 142 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,040 0
26FEB26 3.10 P 0.01 0.01 0.01 0.01 -0.01 50 16 181 -16
26FEB26 3.20 P 0.02 0.02 0.02 0.02 -0.01 50 9 306 0
26FEB26 3.30 P 0.03 0.03 0.03 0.03 -0.01 46 27 199 -3
26FEB26 3.40 P 0.00 0.00 0.00 0.05 -0.02 45 0 199 0
26FEB26 3.50 P 0.08 0.08 0.08 0.09 -0.02 47 5 214 +5
26FEB26 3.60 P 0.12 0.12 0.12 0.14 -0.02 48 12 18 +12
26FEB26 3.70 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.26 -0.03 45 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.35 -0.04 51 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.44 -0.03 54 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.53 -0.04 55 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.63 -0.03 62 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.03 -0.02 87 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.13 -0.02 93 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.23 -0.02 98 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.33 -0.02 103 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 106 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 193 0
30MAR26 2.70 P 0.02 0.02 0.02 0.01 -0.01 48 10 300 -10
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 397 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 49 0 457 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 51 0 413 0
30MAR26 3.10 P 0.06 0.06 0.06 0.07 0.00 51 15 167 +15
30MAR26 3.20 P 0.08 0.08 0.08 0.09 -0.01 49 4 290 +4
30MAR26 3.30 P 0.00 0.00 0.00 0.12 -0.01 49 0 81 0
30MAR26 3.40 P 0.15 0.15 0.15 0.15 -0.02 47 6 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.20 -0.01 49 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.25 -0.02 49 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.31 -0.03 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.38 -0.01 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.52 -0.03 51 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.69 -0.03 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.78 -0.03 56 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.85 -0.05 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.96 -0.04 58 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.03 -0.05 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.14 -0.04 58 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.23 -0.04 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.33 -0.04 60 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 48 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 50 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 48 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 77 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 46 0 775 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 -0.02 46 0 234 0
29APR26 3.30 P 0.00 0.00 0.00 0.17 -0.01 47 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 -0.02 47 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.82 -0.03 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.88 -0.05 48 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.99 -0.01 53 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 48 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 -0.03 45 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.02 46 0 5 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 -0.01 48 0 405 0
28MAY26 3.40 P 0.00 0.00 0.00 0.26 -0.01 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.31 -0.01 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.85 -0.04 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.93 -0.04 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.02 -0.04 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 48 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.01 48 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 47 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 -0.02 46 0 7,841 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 -0.01 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.26 -0.02 47 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.32 -0.01 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 -0.02 47 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.42 -0.02 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.48 -0.02 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.54 -0.03 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.61 -0.02 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 -0.03 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 -0.02 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.91 -0.02 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 -0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.07 -0.03 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.15 -0.04 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.33 -0.03 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.41 -0.04 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 -0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.01 48 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.01 48 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 -0.01 48 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.01 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 0.00 49 0 332 0
29SEP26 3.30 P 0.40 0.40 0.40 0.38 -0.01 49 1 19 -1
29SEP26 3.40 P 0.00 0.00 0.00 0.43 -0.01 49 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.49 -0.01 49 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 -0.02 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 -0.02 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.94 -0.02 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.02 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.02 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 -0.02 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.03 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 -0.03 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 -0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 -0.03 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 49 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 -0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.12 -0.01 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 203 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.01 48 0 220 0
30DEC26 2.70 P 0.00 0.00 0.00 0.21 -0.01 48 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 -0.02 48 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.28 -0.01 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.02 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 -0.02 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 -0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 -0.03 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 -0.03 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 -0.03 49 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.03 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 -0.03 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.04 50 0 0 0
TOTAL PUT 105 24,812 +6
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$ 63.00
26FEB26 45.00 C 0.00 0.00 0.00 18.08 -0.75 75 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.11 -0.74 78 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.10 -0.72 71 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.08 -0.78 61 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.10 -0.76 62 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.12 -0.74 60 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.58 -0.78 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.10 -0.77 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.69 -0.75 32 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.48 -0.72 30 0 151 0
26FEB26 62.50 C 2.24 2.24 2.24 1.79 -0.55 30 2 43 0
26FEB26 65.00 C 1.26 1.26 0.82 0.76 -0.34 30 45 195 -5
26FEB26 67.50 C 0.34 0.34 0.34 0.25 -0.19 30 5 108 0
26FEB26 70.00 C 0.14 0.14 0.14 0.07 -0.07 30 20 130 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.16 -0.77 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.14 -0.84 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 24.28 -0.71 71 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 23.21 -0.79 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.15 -0.86 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.21 -0.80 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.20 -0.76 49 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.16 -0.77 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.20 -0.85 43 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.23 -0.62 44 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.22 -0.77 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.26 -0.80 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.32 -0.55 41 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.34 -0.81 39 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.96 -0.80 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.80 -0.66 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.70 -0.87 35 0 73 0
30MAR26 60.00 C 0.00 0.00 0.00 4.98 -0.55 35 0 191 0
30MAR26 62.50 C 3.78 3.78 3.78 3.53 -0.47 35 7 217 +7
30MAR26 65.00 C 2.60 2.60 2.60 2.40 -0.39 35 4 72 -4
30MAR26 67.50 C 0.00 0.00 0.00 1.59 -0.31 35 0 163 0
30MAR26 70.00 C 1.25 1.26 1.25 1.01 -0.23 35 6 109 +6
30MAR26 72.50 C 0.00 0.00 0.00 0.61 -0.16 35 0 234 0
30MAR26 75.00 C 0.00 0.00 0.00 0.35 -0.11 35 0 129 0
30MAR26 77.50 C 0.00 0.00 0.00 0.20 -0.07 35 0 77 0
30MAR26 80.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 100 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.82 -0.40 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.87 -0.39 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.50 -0.49 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.90 -0.43 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.61 -0.91 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.99 -0.50 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.46 -0.35 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.61 -0.43 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.50 -0.39 35 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.84 -0.62 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.54 -0.48 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.42 -0.41 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.54 -0.33 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.83 -0.30 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.29 -0.23 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 0.89 -0.18 35 0 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.61 -0.13 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.40 -0.10 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.97 -0.51 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.79 -0.55 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.90 -0.66 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.25 -0.42 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.99 -0.78 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.11 -0.48 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.03 -0.32 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.36 -0.47 37 0 0 0
28MAY26 60.00 C 6.89 6.89 6.89 6.54 -0.63 35 7 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.27 -0.50 35 0 100 0
28MAY26 65.00 C 4.10 4.10 4.10 4.10 -0.49 35 15 156 +15
28MAY26 67.50 C 0.00 0.00 0.00 3.25 -0.36 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.49 -0.34 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.87 -0.28 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.39 -0.23 35 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.02 -0.18 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.74 -0.14 35 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.53 -0.11 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.38 -0.08 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.63 -0.54 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.60 -0.36 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.72 -0.54 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.82 -0.55 43 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.97 -0.51 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.94 -0.40 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.93 -0.67 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.25 -0.43 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.18 -0.66 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 12.11 -0.74 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.23 -0.60 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.47 -0.60 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.99 -0.58 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.71 -0.51 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.61 -0.44 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.68 -0.41 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.90 -0.37 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.26 -0.31 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.75 -0.25 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.34 -0.21 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.01 -0.19 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.77 -0.14 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.56 -0.10 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.41 -0.10 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.91 -0.59 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 19.00 -0.52 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 18.17 -0.52 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.20 -0.86 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.58 -0.18 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.59 -0.49 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.86 -0.50 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.97 -0.62 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.14 -0.71 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.71 -0.56 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.68 -0.24 37 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 7.29 -0.42 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.26 -0.42 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.39 -0.36 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.60 -0.31 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.93 -0.29 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.34 -0.24 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.85 -0.22 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.45 -0.22 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.10 -0.20 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.76 -0.14 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.48 -0.14 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.24 -0.11 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.04 -0.10 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.87 -0.07 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.53 -0.62 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.70 -0.56 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.89 -0.64 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.09 -0.54 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.40 -0.47 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.59 -0.50 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.74 -0.57 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.18 -0.57 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.81 -0.57 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.63 -0.51 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.51 -0.46 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.52 -0.45 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.63 -0.39 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.82 -0.39 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.12 -0.33 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.47 -0.33 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.92 -0.28 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.45 -0.31 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.03 -0.30 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.69 -0.22 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.32 -0.21 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.04 -0.17 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.76 -0.17 37 0 1,000 0
TOTAL CALL 111 8,390 +19
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 54 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 38 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 97 0
26FEB26 57.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 241 0
26FEB26 60.00 P 0.34 0.37 0.34 0.42 +0.08 30 40 407 -30
26FEB26 62.50 P 0.99 0.99 0.99 1.21 +0.23 30 1 273 0
26FEB26 65.00 P 0.00 0.00 0.00 2.69 +0.46 30 0 107 0
26FEB26 67.50 P 0.00 0.00 0.00 4.79 +0.68 33 0 26 0
26FEB26 70.00 P 0.00 0.00 0.00 7.07 +0.78 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.51 +0.81 35 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.01 +0.81 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.50 +0.75 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.50 +0.25 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.00 +0.76 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.50 +0.32 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.00 +0.25 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.50 +0.75 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.00 +0.36 0 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 53 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.23 +0.04 35 0 155 0
30MAR26 55.00 P 0.00 0.00 0.00 0.51 +0.08 35 0 361 0
30MAR26 57.50 P 0.00 0.00 0.00 1.00 +0.14 35 0 210 0
30MAR26 60.00 P 1.50 1.57 1.50 1.71 +0.20 35 5 198 0
30MAR26 62.50 P 0.00 0.00 0.00 2.78 +0.31 35 0 308 0
30MAR26 65.00 P 0.00 0.00 0.00 4.16 +0.38 35 0 68 0
30MAR26 67.50 P 0.00 0.00 0.00 5.91 +0.54 35 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.81 +0.64 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 9.96 +0.44 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.25 +0.77 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.61 +0.83 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.01 +0.41 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.79 +0.54 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.00 +0.54 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.82 +0.64 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.00 +0.25 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 29.50 +0.75 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.00 +0.36 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.30 +0.03 35 0 222 0
29APR26 52.50 P 0.57 0.57 0.57 0.59 +0.07 35 10 31 0
29APR26 55.00 P 1.01 1.01 1.01 1.02 +0.09 35 3 23 +3
29APR26 57.50 P 1.47 1.47 1.47 1.65 +0.16 35 10 13 +10
29APR26 60.00 P 2.30 2.30 2.30 2.52 +0.23 35 2 203 +2
29APR26 62.50 P 3.28 3.28 3.28 3.63 +0.30 35 6 384 0
29APR26 65.00 P 0.00 0.00 0.00 5.01 +0.37 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.70 +0.50 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.51 +0.38 36 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.51 +0.50 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.37 +0.10 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.84 +0.37 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.15 +0.55 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.79 +0.54 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.07 +0.54 39 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.82 +0.64 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.53 +0.04 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.92 +0.08 35 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.42 +0.11 35 0 21 0
28MAY26 57.50 P 0.00 0.00 0.00 2.14 +0.17 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.08 +0.22 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 4.23 +0.29 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 5.60 +0.35 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 7.25 +0.46 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.84 +0.12 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.07 +0.45 37 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.95 +0.31 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.10 +0.38 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.42 +0.51 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.79 +0.42 37 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.10 +0.57 36 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.97 +0.79 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 +0.03 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 +0.04 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.57 +0.04 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.71 +0.06 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.86 +0.06 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.04 +0.09 36 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.56 +0.14 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.24 +0.18 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.12 +0.24 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.19 +0.29 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.46 +0.32 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.94 +0.39 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.58 +0.44 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.35 +0.42 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.33 +0.51 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.32 +0.50 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.42 +0.47 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.66 +0.52 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.87 +0.54 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.17 +0.35 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.57 +0.45 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.94 +0.57 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.31 +0.48 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.74 +1.01 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 +0.09 38 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 1.08 +0.08 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.26 +0.10 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.47 +0.11 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.73 +0.12 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.98 +0.15 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.26 +0.16 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.04 +0.21 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.95 +0.25 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.02 +0.27 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.26 +0.33 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.61 +0.39 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.09 +0.40 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.74 +0.46 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.47 +0.51 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.32 +0.53 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.27 +0.59 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.30 +0.60 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.42 +0.65 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.59 +0.66 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.72 +0.99 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.01 +0.60 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.29 +0.57 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.65 +1.01 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.89 +0.82 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.59 +0.04 37 0 531 0
30DEC26 46.00 P 0.00 0.00 0.00 1.80 +0.09 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.04 +0.12 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.38 +0.13 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.66 +0.13 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.95 +0.14 37 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 3.83 +0.18 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.82 +0.23 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.91 +0.24 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.19 +0.29 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.56 +0.36 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.05 +0.36 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.66 +0.42 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.36 +0.43 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.06 +0.37 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.06 +0.50 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.05 +0.56 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.10 +0.57 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.21 +0.62 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.40 +0.63 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.46 +0.53 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.65 +0.43 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.87 +0.43 41 0 0 0
TOTAL PUT 77 8,370 -15
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$ 69.80
13FEB26 48.00 C 0.00 0.00 0.00 22.01 0.00 411 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 21.01 0.00 392 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.01 0.00 373 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 17.51 0.00 327 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.02 +0.01 285 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 12.52 +0.01 241 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 10.02 +0.01 198 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 7.52 +0.01 155 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 4.96 -0.09 102 0 2 0
13FEB26 67.50 C 2.50 2.88 2.50 2.51 -0.20 65 3 69 -1
13FEB26 70.00 C 1.40 1.50 0.70 0.76 -0.35 58 159 338 -11
13FEB26 72.50 C 0.45 0.45 0.10 0.10 -0.20 56 205 320 -17
13FEB26 75.00 C 0.07 0.07 0.01 0.01 -0.05 61 54 152 +1
13FEB26 77.50 C 0.01 0.01 0.01 0.01 0.00 84 20 114 0
13FEB26 80.00 C 0.01 0.01 0.01 0.01 0.00 106 1 90 0
13FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 5 46 -1
13FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 5 38 -5
13FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 184 0 20 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.01 -0.02 142 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.04 +0.01 139 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.01 -0.02 128 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 17.59 +0.05 121 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.02 -0.02 97 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 12.53 -0.01 83 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.02 -0.03 67 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 7.52 -0.08 52 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 5.11 -0.17 42 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 2.94 -0.24 36 0 20 0
20FEB26 70.00 C 1.78 1.78 1.48 1.43 -0.29 36 32 94 +12
20FEB26 72.50 C 0.80 0.86 0.66 0.54 -0.25 35 42 111 +31
20FEB26 75.00 C 0.38 0.38 0.25 0.16 -0.16 35 22 57 +14
20FEB26 77.50 C 0.11 0.11 0.11 0.04 -0.07 36 2 9 0
20FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.02 37 10 7 -10
20FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.90 -0.15 96 0 103 0
26FEB26 47.00 C 0.00 0.00 0.00 22.94 -0.11 100 0 80 0
26FEB26 48.00 C 21.79 21.79 21.79 22.01 -0.05 104 1 4 -1
26FEB26 49.00 C 0.00 0.00 0.00 21.04 -0.02 103 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.01 -0.05 94 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 17.66 +0.10 95 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 15.02 -0.05 72 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 12.54 -0.05 62 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.09 -0.06 53 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 7.73 -0.09 48 0 46 0
26FEB26 65.00 C 5.60 5.88 5.43 5.46 -0.06 42 24 142 -22
26FEB26 67.50 C 3.50 3.70 3.50 3.66 -0.10 42 23 588 +2
26FEB26 70.00 C 2.80 2.80 2.20 2.20 -0.18 41 308 635 +196
26FEB26 72.50 C 1.65 1.65 1.38 1.20 -0.19 40 22 394 +8
26FEB26 75.00 C 0.76 0.94 0.75 0.59 -0.20 40 39 413 +18
26FEB26 77.50 C 0.50 0.50 0.42 0.27 -0.12 40 16 603 -1
26FEB26 80.00 C 0.30 0.33 0.25 0.11 -0.07 40 33 727 +22
26FEB26 82.50 C 0.16 0.17 0.15 0.04 -0.04 40 5 1,402 -3
26FEB26 85.00 C 0.11 0.11 0.09 0.02 -0.01 42 10 1,025 -1
26FEB26 87.50 C 0.06 0.06 0.06 0.01 -0.01 44 2 263 +2
26FEB26 90.00 C 0.05 0.05 0.05 0.01 0.00 49 27 1,005 -16
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 126 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 338 0
30MAR26 20.00 C 0.00 0.00 0.00 50.08 +0.01 179 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.11 +0.03 175 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.11 +0.03 169 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.20 +0.12 172 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.09 0.00 153 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.10 +0.01 149 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.09 -0.03 142 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.07 -0.03 134 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.11 +0.01 133 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.22 +0.14 138 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.10 -0.01 122 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.12 +0.01 120 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.19 +0.07 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.29 +0.17 124 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.10 +0.10 105 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.11 -0.02 101 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.21 +0.10 105 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.13 0.00 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.16 +0.02 94 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.25 +0.11 96 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.18 +0.03 88 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 29.17 +0.02 83 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.17 +0.02 80 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.14 -0.02 74 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.37 +0.36 83 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.25 +0.08 74 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.25 +0.16 71 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.28 +0.09 69 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 22.25 +0.05 64 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 21.32 +0.26 64 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.22 -0.02 57 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 17.85 +0.23 55 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.54 +0.42 52 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 13.17 +0.17 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.00 +0.19 46 0 290 0
30MAR26 62.50 C 9.22 9.22 9.22 9.02 +0.15 45 1 66 -1
30MAR26 65.00 C 7.19 7.25 7.19 7.32 +0.14 45 4 106 -2
30MAR26 67.50 C 5.84 5.84 5.84 5.74 +0.04 44 4 450 -4
30MAR26 70.00 C 4.80 4.99 4.52 4.58 +0.14 46 19 1,238 -10
30MAR26 72.50 C 3.80 3.82 3.57 3.49 -0.11 45 19 336 +11
30MAR26 75.00 C 2.95 3.01 2.89 2.61 -0.09 45 9 965 0
30MAR26 77.50 C 2.45 2.45 2.26 1.91 -0.08 45 6 234 +5
30MAR26 80.00 C 2.00 2.02 1.79 1.38 -0.06 45 223 868 +18
30MAR26 82.50 C 1.52 1.54 1.49 0.98 -0.04 45 17 129 +7
30MAR26 85.00 C 1.28 1.28 1.18 0.68 -0.04 45 36 941 -7
30MAR26 87.50 C 1.05 1.06 0.94 0.47 -0.03 45 25 277 +19
30MAR26 90.00 C 0.90 0.90 0.76 0.32 -0.02 45 69 1,155 +2
30MAR26 92.50 C 0.63 0.63 0.63 0.21 -0.02 44 8 283 +8
30MAR26 95.00 C 0.51 0.51 0.50 0.14 -0.01 44 19 751 +18
30MAR26 97.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 96 0
30MAR26 100.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 319 0
30MAR26 102.50 C 0.32 0.32 0.32 0.04 -0.01 45 1 256 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 0.00 46 0 535 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 46 0 90 0
30MAR26 110.00 C 0.22 0.22 0.22 0.01 0.00 45 2 62 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 115.00 C 0.14 0.14 0.13 0.01 0.00 49 65 16 -49
30MAR26 117.50 C 0.16 0.16 0.16 0.01 0.00 50 1 27 +1
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
30MAR26 135.00 C 0.08 0.08 0.04 0.01 0.00 62 7 84 0
30MAR26 137.50 C 0.05 0.05 0.05 0.01 0.00 64 12 13 +12
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 65 1 59 +1
29APR26 48.00 C 0.00 0.00 0.00 22.60 +0.26 58 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 21.57 +0.20 54 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 20.56 +0.19 51 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 18.28 +0.28 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.94 +0.18 46 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.91 +0.40 46 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 11.83 +0.19 44 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 10.14 +0.27 45 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 8.55 +0.25 45 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 7.21 +0.21 46 0 532 0
29APR26 70.00 C 0.00 0.00 0.00 6.03 +0.25 46 0 225 0
29APR26 72.50 C 5.15 5.27 5.01 4.93 +0.04 46 27 127 +9
29APR26 75.00 C 4.58 4.59 4.20 4.00 +0.03 46 136 707 +52
29APR26 77.50 C 3.92 3.92 3.92 3.21 +0.04 46 15 47 +15
29APR26 80.00 C 3.30 3.30 3.05 2.55 +0.04 46 4 245 0
29APR26 82.50 C 0.00 0.00 0.00 2.01 +0.04 45 0 78 0
29APR26 85.00 C 2.50 2.50 2.30 1.58 +0.04 45 46 612 +16
29APR26 87.50 C 0.00 0.00 0.00 1.23 +0.04 45 0 170 0
29APR26 90.00 C 1.68 1.68 1.68 0.95 +0.04 45 2 139 0
29APR26 92.50 C 1.62 1.62 1.62 0.73 +0.03 45 4 48 0
29APR26 95.00 C 0.00 0.00 0.00 0.56 +0.03 45 0 382 0
29APR26 97.50 C 0.00 0.00 0.00 0.42 +0.02 45 0 22 0
29APR26 100.00 C 1.04 1.05 1.04 0.32 +0.02 45 18 594 -16
29APR26 102.50 C 0.91 0.91 0.91 0.24 +0.02 45 13 11 -10
29APR26 105.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.14 +0.02 45 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 0.00 45 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 0.00 45 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 0.00 45 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28MAY26 48.00 C 0.00 0.00 0.00 22.91 +0.23 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.04 +0.30 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.98 +0.20 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.82 +0.40 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.61 +0.26 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.53 +0.23 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.78 +0.24 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.08 +0.16 45 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 9.62 +0.18 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.34 +0.22 46 0 2 0
28MAY26 70.00 C 0.00 0.00 0.00 7.23 +0.19 47 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 6.15 +0.02 47 0 130 0
28MAY26 75.00 C 0.00 0.00 0.00 5.19 -0.08 47 0 108 0
28MAY26 77.50 C 0.00 0.00 0.00 4.35 -0.07 47 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 3.63 -0.06 46 0 24 0
28MAY26 82.50 C 0.00 0.00 0.00 3.02 -0.05 46 0 29 0
28MAY26 85.00 C 3.30 3.30 3.30 2.50 -0.04 46 5 30 -5
28MAY26 87.50 C 3.05 3.05 3.05 2.06 -0.03 46 10 58 0
28MAY26 90.00 C 0.00 0.00 0.00 1.69 -0.03 46 0 79 0
28MAY26 92.50 C 0.00 0.00 0.00 1.38 -0.03 46 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.13 -0.02 46 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 0.91 -0.02 46 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
28MAY26 105.00 C 1.33 1.33 1.33 0.48 -0.01 46 15 21 +10
28MAY26 107.50 C 1.09 1.09 1.09 0.39 -0.01 46 4 12 +4
28MAY26 110.00 C 1.12 1.12 1.12 0.31 -0.01 46 2 22 +2
28MAY26 112.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 17 0
28MAY26 115.00 C 0.87 0.87 0.87 0.20 0.00 46 15 19 +15
28MAY26 117.50 C 0.00 0.00 0.00 0.16 0.00 46 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.13 0.00 46 0 6 0
28MAY26 122.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
28MAY26 125.00 C 0.52 0.52 0.52 0.08 -0.01 46 8 11 +8
29JUN26 30.00 C 0.00 0.00 0.00 40.57 +0.16 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.58 +0.20 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.57 +0.24 77 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.71 +0.31 78 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.66 +0.21 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.65 +0.31 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.64 +0.28 68 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.64 +0.21 65 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.74 +0.25 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.77 +0.26 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.82 +0.31 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.88 +0.22 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.81 +0.22 57 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 27.88 +0.37 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.90 +0.29 54 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.01 +0.39 54 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.04 +0.21 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.18 +0.36 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.23 +0.29 50 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 22.26 +0.20 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.42 +0.28 48 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 19.22 +0.28 47 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.18 +0.29 46 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 15.33 +0.31 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.53 +0.19 45 0 34 0
29JUN26 62.50 C 11.73 11.95 11.68 12.06 +0.25 46 60 103 +12
29JUN26 65.00 C 0.00 0.00 0.00 10.59 +0.17 46 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 9.37 +0.21 46 0 194 0
29JUN26 70.00 C 8.42 8.45 8.42 8.28 +0.24 47 35 375 -35
29JUN26 72.50 C 0.00 0.00 0.00 7.22 +0.03 47 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 6.24 -0.08 47 0 168 0
29JUN26 77.50 C 0.00 0.00 0.00 5.38 -0.07 46 0 316 0
29JUN26 80.00 C 5.54 5.54 5.30 4.62 -0.06 46 3 525 +1
29JUN26 82.50 C 0.00 0.00 0.00 3.96 -0.05 46 0 79 0
29JUN26 85.00 C 4.50 4.50 4.15 3.38 -0.05 46 7 218 +5
29JUN26 87.50 C 0.00 0.00 0.00 2.88 -0.04 46 0 232 0
29JUN26 90.00 C 0.00 0.00 0.00 2.44 -0.04 46 0 1,420 0
29JUN26 92.50 C 3.10 3.10 3.10 2.07 -0.03 46 4 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.75 -0.03 46 0 200 0
29JUN26 97.50 C 0.00 0.00 0.00 1.48 -0.02 46 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 1.25 -0.02 46 0 136 0
29JUN26 102.50 C 0.00 0.00 0.00 1.05 -0.02 46 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 0.88 -0.02 46 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 0.74 -0.01 46 0 20 0
29JUN26 110.00 C 1.65 1.65 1.65 0.62 -0.01 46 16 49 +16
29JUN26 112.50 C 0.00 0.00 0.00 0.52 -0.01 46 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 -0.01 46 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29JUN26 120.00 C 1.10 1.10 1.10 0.30 -0.01 46 20 42 +20
29JUN26 122.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.21 0.00 46 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.18 0.00 46 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.15 0.00 46 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 140.00 C 0.61 0.61 0.61 0.07 0.00 46 10 23 +9
29SEP26 40.00 C 0.00 0.00 0.00 31.43 +0.26 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.50 +0.27 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.57 +0.26 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.61 +0.22 50 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 27.71 +0.21 49 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.87 +0.25 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.05 +0.34 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.13 +0.29 48 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 24.29 +0.32 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.47 +0.32 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.63 +0.29 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.68 +0.30 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.93 +0.26 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.27 +0.21 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 15.72 +0.16 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.34 +0.18 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.11 +0.24 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 11.92 +0.22 47 0 264 0
29SEP26 70.00 C 11.10 11.10 11.05 10.90 +0.23 47 2 574 +2
29SEP26 72.50 C 0.00 0.00 0.00 9.92 +0.14 47 0 117 0
29SEP26 75.00 C 0.00 0.00 0.00 8.93 -0.06 47 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 8.04 -0.21 47 0 60 0
29SEP26 80.00 C 7.77 7.98 7.77 7.23 -0.19 47 10 2,364 0
29SEP26 82.50 C 0.00 0.00 0.00 6.49 -0.19 47 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 5.82 -0.18 47 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 5.21 -0.18 47 0 26 0
29SEP26 90.00 C 5.95 5.95 5.83 4.67 -0.16 47 4 47 +1
29SEP26 92.50 C 0.00 0.00 0.00 4.18 -0.15 47 0 56 0
29SEP26 95.00 C 4.96 4.96 4.96 3.74 -0.14 47 6 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.34 -0.13 47 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.98 -0.13 47 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 2.66 -0.12 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.38 -0.11 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.12 -0.10 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.10 46 0 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 -0.09 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 -0.09 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.34 -0.08 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.20 -0.07 46 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 32.15 +0.30 51 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 31.26 +0.32 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.38 +0.31 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.56 +0.32 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.71 +0.33 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.83 +0.32 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.96 +0.29 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.24 +0.36 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.42 +0.32 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.69 +0.34 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.91 +0.34 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.09 +0.26 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.50 +0.30 46 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 18.91 +0.20 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.54 +0.23 46 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 16.25 +0.26 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 15.08 +0.28 46 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 14.05 +0.33 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.01 +0.17 47 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 12.13 +0.21 48 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 11.19 +0.06 48 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 10.29 -0.10 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.46 -0.10 48 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 8.70 -0.08 48 0 0 0
30DEC26 85.00 C 8.80 8.80 8.70 7.99 -0.08 47 2 95 +2
30DEC26 87.50 C 0.00 0.00 0.00 7.33 -0.08 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.73 -0.08 47 0 28 0
30DEC26 92.50 C 7.32 7.32 7.32 6.18 -0.07 47 1 42 +1
30DEC26 95.00 C 0.00 0.00 0.00 5.67 -0.06 47 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 5.20 -0.06 47 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.78 -0.05 47 0 35 0
30DEC26 102.50 C 5.90 5.90 5.90 4.38 -0.05 47 2 3 +2
30DEC26 105.00 C 0.00 0.00 0.00 4.02 -0.05 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.69 -0.04 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.38 -0.04 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.10 -0.04 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.85 -0.03 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.61 -0.04 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.40 -0.03 47 0 43 0
TOTAL CALL 2,124 39,341 +382
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 27 0
13FEB26 62.50 P 0.03 0.03 0.02 0.01 0.00 90 3 51 -2
13FEB26 65.00 P 0.04 0.04 0.03 0.01 -0.03 61 15 188 -5
13FEB26 67.50 P 0.20 0.24 0.07 0.13 -0.16 56 101 97 +7
13FEB26 70.00 P 1.15 1.15 0.64 0.91 -0.25 55 94 168 -12
13FEB26 72.50 P 2.89 2.89 2.40 2.80 -0.09 57 5 89 -1
13FEB26 75.00 P 0.00 0.00 0.00 5.20 0.00 0 0 9 -2
13FEB26 77.50 P 0.00 0.00 0.00 7.70 -0.03 0 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 15.20 -0.10 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.70 -0.10 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 20.20 -0.10 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
20FEB26 62.50 P 0.06 0.06 0.06 0.03 -0.03 37 1 15 +1
20FEB26 65.00 P 0.19 0.20 0.12 0.14 -0.10 35 15 41 +7
20FEB26 67.50 P 0.58 0.68 0.42 0.54 -0.21 34 54 110 +31
20FEB26 70.00 P 1.51 1.57 1.31 1.50 -0.27 34 29 59 +8
20FEB26 72.50 P 2.92 2.92 2.92 3.10 -0.27 32 2 4 +2
20FEB26 75.00 P 0.00 0.00 0.00 5.24 -0.20 29 0 1 0
20FEB26 77.50 P 0.00 0.00 0.00 7.71 -0.09 34 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.70 -0.11 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 15.20 -0.10 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.70 -0.10 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 20.20 -0.19 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 314 0
26FEB26 60.00 P 0.09 0.09 0.06 0.06 -0.02 41 90 712 +5
26FEB26 62.50 P 0.22 0.23 0.20 0.18 -0.07 40 7 362 -4
26FEB26 65.00 P 0.52 0.57 0.45 0.51 -0.09 39 46 661 -8
26FEB26 67.50 P 1.10 1.28 1.01 1.14 -0.20 39 65 1,729 -54
26FEB26 70.00 P 2.00 2.50 2.00 2.25 -0.19 39 27 1,676 +2
26FEB26 72.50 P 0.00 0.00 0.00 3.77 -0.20 39 0 534 0
26FEB26 75.00 P 0.00 0.00 0.00 5.68 -0.19 39 0 523 0
26FEB26 77.50 P 7.93 7.93 7.93 7.89 -0.16 39 12 265 -12
26FEB26 80.00 P 0.00 0.00 0.00 10.24 -0.18 38 0 165 0
26FEB26 82.50 P 0.00 0.00 0.00 12.71 -0.20 41 0 99 0
26FEB26 85.00 P 0.00 0.00 0.00 15.20 -0.13 0 0 22 0
26FEB26 87.50 P 0.00 0.00 0.00 17.70 -0.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.20 -0.19 0 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 22.70 -0.10 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.20 -0.10 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.70 -0.10 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.20 -0.07 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.70 -0.11 0 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 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 65 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 60 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30MAR26 41.00 P 0.02 0.02 0.02 0.01 0.00 55 1 167 -1
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 44 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 45 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 45 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 0.00 45 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 0.00 45 0 645 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 190 0
30MAR26 55.00 P 0.24 0.25 0.22 0.27 +0.01 44 26 831 -6
30MAR26 57.50 P 0.41 0.43 0.41 0.50 +0.01 44 7 468 +6
30MAR26 60.00 P 0.75 0.78 0.72 0.88 +0.03 44 84 848 +3
30MAR26 62.50 P 1.23 1.31 1.23 1.42 +0.03 44 383 1,288 -195
30MAR26 65.00 P 2.01 2.02 2.00 2.16 +0.05 44 17 1,258 0
30MAR26 67.50 P 2.68 3.20 2.68 3.10 -0.02 43 20 450 +2
30MAR26 70.00 P 4.51 4.51 4.25 4.28 -0.18 43 2 2,053 -2
30MAR26 72.50 P 5.80 5.80 5.80 5.87 -0.05 44 1 243 +1
30MAR26 75.00 P 7.62 7.62 7.62 7.71 +0.11 47 12 168 +12
30MAR26 77.50 P 0.00 0.00 0.00 9.50 +0.03 46 0 94 0
30MAR26 80.00 P 0.00 0.00 0.00 11.54 +0.04 47 0 194 0
30MAR26 82.50 P 0.00 0.00 0.00 13.58 -0.09 47 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.85 -0.10 48 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 18.01 -0.31 46 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.52 -0.24 50 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 22.94 -0.18 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.33 -0.35 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.70 -0.39 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.20 -0.31 0 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 32.70 -0.19 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.20 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.70 -0.17 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 40.20 -0.11 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.70 +0.07 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.20 -0.06 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.70 -0.06 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.20 +0.02 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.70 +0.04 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.20 -0.05 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.70 +0.02 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.20 0.00 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.70 -0.10 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 65.20 -0.04 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.70 +0.09 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.20 +0.08 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.44 +0.05 45 0 29 0
29APR26 55.00 P 0.51 0.56 0.51 0.73 +0.07 45 8 101 +8
29APR26 57.50 P 0.00 0.00 0.00 1.14 +0.10 44 0 159 0
29APR26 60.00 P 1.40 1.41 1.39 1.69 +0.12 44 18 321 -14
29APR26 62.50 P 2.13 2.13 2.13 2.39 +0.14 44 1 273 -1
29APR26 65.00 P 2.95 3.07 2.95 3.26 +0.17 44 68 538 -7
29APR26 67.50 P 4.06 4.06 4.05 4.30 +0.10 44 8 478 -8
29APR26 70.00 P 5.70 5.70 5.40 5.52 -0.02 44 2 427 -1
29APR26 72.50 P 0.00 0.00 0.00 7.08 -0.01 45 0 383 0
29APR26 75.00 P 8.37 8.37 8.37 8.78 +0.06 46 15 1,092 -15
29APR26 77.50 P 0.00 0.00 0.00 10.63 +0.13 47 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.59 +0.17 48 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.64 +0.20 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.74 +0.14 49 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.92 +0.07 50 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 21.22 +0.06 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.41 -0.13 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.75 -0.22 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.18 -0.26 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.48 -0.26 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.88 -0.27 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.32 -0.24 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.71 -0.17 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.20 -0.11 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.70 -0.12 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 45.20 -0.14 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.70 -0.06 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.20 -0.07 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.70 +0.04 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.20 -0.07 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.70 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.20 0.00 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.70 -0.16 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 65.20 -0.04 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.70 +0.07 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.20 +0.08 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.54 +0.02 45 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.84 +0.03 45 0 156 0
28MAY26 55.00 P 0.00 0.00 0.00 1.24 +0.03 45 0 115 0
28MAY26 57.50 P 0.00 0.00 0.00 1.77 +0.05 45 0 137 0
28MAY26 60.00 P 2.10 2.10 2.10 2.42 +0.05 45 2 55 +2
28MAY26 62.50 P 2.88 2.88 2.88 3.24 +0.07 45 3 482 +3
28MAY26 65.00 P 3.90 3.90 3.90 4.19 +0.07 45 2 231 +1
28MAY26 67.50 P 0.00 0.00 0.00 5.29 +0.03 45 0 154 0
28MAY26 70.00 P 0.00 0.00 0.00 6.54 -0.16 44 0 19 0
28MAY26 72.50 P 0.00 0.00 0.00 8.09 -0.03 45 0 163 0
28MAY26 75.00 P 0.00 0.00 0.00 9.76 -0.11 46 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 11.62 +0.04 47 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 13.53 +0.09 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.51 +0.12 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.55 +0.12 49 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.67 +0.09 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.79 +0.01 50 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.15 +0.08 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.37 -0.03 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.54 -0.24 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.00 -0.17 54 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.23 -0.27 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.60 -0.21 53 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 38.05 -0.23 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.55 -0.10 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.95 -0.12 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 45.26 -0.22 52 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.70 -0.17 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 50.20 -0.17 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.70 -0.14 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 55.20 -0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 46 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 46 0 49 0
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 0.08 +0.01 46 0 83 0
29JUN26 39.00 P 0.14 0.14 0.14 0.10 +0.01 46 1 2 -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 0.16 +0.01 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 +0.01 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 0.29 +0.01 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 +0.02 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.62 +0.01 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.74 +0.02 45 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 +0.03 45 0 760 0
29JUN26 52.50 P 0.00 0.00 0.00 1.24 +0.02 45 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.75 +0.04 45 0 316 0
29JUN26 57.50 P 1.94 1.94 1.94 2.37 +0.05 45 12 240 0
29JUN26 60.00 P 0.00 0.00 0.00 3.11 +0.06 45 0 302 0
29JUN26 62.50 P 0.00 0.00 0.00 3.96 +0.07 45 0 329 0
29JUN26 65.00 P 0.00 0.00 0.00 4.98 +0.08 45 0 228 0
29JUN26 67.50 P 0.00 0.00 0.00 6.12 -0.01 44 0 503 0
29JUN26 70.00 P 0.00 0.00 0.00 7.39 -0.21 44 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 8.95 -0.22 45 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.64 -0.12 46 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.44 -0.01 47 0 237 0
29JUN26 80.00 P 14.43 14.43 14.43 14.41 +0.15 48 1 701 0
29JUN26 82.50 P 0.00 0.00 0.00 16.27 +0.13 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.32 +0.17 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 20.36 +0.16 50 0 4 0
29JUN26 90.00 P 22.67 22.67 22.67 22.44 +0.07 50 1 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.66 +0.10 51 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.89 +0.05 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.11 -0.04 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.40 -0.12 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.69 -0.19 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.02 -0.21 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.42 -0.23 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.79 -0.18 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.99 -0.37 51 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.43 -0.33 52 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.74 -0.41 48 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.20 -0.35 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.70 -0.24 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.20 -0.17 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.70 -0.14 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.20 -0.39 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.70 -0.19 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.20 -0.11 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 67.70 -0.13 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.20 -0.09 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 -0.01 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.89 -0.02 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.02 -0.02 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.18 -0.02 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.34 -0.02 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 -0.03 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.70 -0.03 46 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.92 -0.02 46 0 245 0
29SEP26 52.50 P 0.00 0.00 0.00 2.49 -0.03 46 0 690 0
29SEP26 55.00 P 0.00 0.00 0.00 3.18 -0.03 45 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 3.98 -0.02 45 0 184 0
29SEP26 60.00 P 0.00 0.00 0.00 4.84 -0.03 45 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.87 -0.03 45 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.94 -0.02 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 8.18 -0.02 45 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 9.53 -0.07 45 0 55 0
29SEP26 72.50 P 0.00 0.00 0.00 11.08 -0.15 46 0 161 0
29SEP26 75.00 P 12.76 12.76 12.76 12.77 -0.18 46 2 135 -1
29SEP26 77.50 P 0.00 0.00 0.00 14.55 -0.20 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 16.41 -0.08 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 18.29 -0.02 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.24 +0.03 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 22.18 +0.05 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.24 +0.06 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.31 +0.06 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.45 +0.08 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.65 +0.08 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.86 +0.08 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 35.04 +0.01 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.27 -0.08 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.54 -0.14 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.81 -0.22 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 44.11 -0.23 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.42 -0.25 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.87 -0.24 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.14 -0.35 54 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.97 +0.01 46 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 +0.01 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.26 +0.02 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.42 +0.02 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.59 +0.02 46 0 4 0
30DEC26 45.00 P 0.00 0.00 0.00 1.76 +0.02 46 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 1.98 +0.02 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.20 +0.02 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.43 +0.03 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.65 +0.03 46 0 1 0
30DEC26 50.00 P 2.24 2.24 2.24 2.93 +0.04 46 1 215 +1
30DEC26 52.50 P 0.00 0.00 0.00 3.64 +0.04 46 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.45 +0.05 46 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 5.33 +0.05 46 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.33 +0.06 46 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.40 +0.06 46 0 58 0
30DEC26 65.00 P 0.00 0.00 0.00 8.56 +0.08 45 0 48 0
30DEC26 67.50 P 9.70 9.70 9.70 9.82 +0.08 45 2 47 +2
30DEC26 70.00 P 0.00 0.00 0.00 11.11 -0.06 45 0 631 0
30DEC26 72.50 P 12.49 12.49 12.49 12.66 -0.13 45 2 610 -2
30DEC26 75.00 P 0.00 0.00 0.00 14.35 -0.12 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 16.11 -0.16 47 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 17.95 -0.15 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.84 -0.07 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.77 0.00 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.82 +0.14 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.75 +0.14 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.78 +0.15 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.86 +0.16 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.95 +0.16 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.08 +0.16 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.28 +0.15 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.46 +0.11 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.65 +0.06 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.88 0.00 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.12 -0.09 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.40 -0.15 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.70 -0.20 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.94 -0.30 53 0 16 0
TOTAL PUT 1,268 41,397 -250
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$ 57.50
26FEB26 44.00 C 0.00 0.00 0.00 13.73 -1.72 84 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.52 -1.93 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.88 -1.57 83 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 10.55 -2.28 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.55 -1.91 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.56 -1.90 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.57 -1.89 32 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 5.20 -1.81 34 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 3.05 -1.65 32 0 29 0
26FEB26 57.50 C 1.80 1.80 1.44 1.43 -1.30 31 212 221 +187
26FEB26 60.00 C 0.90 0.90 0.54 0.54 -0.82 31 179 411 +74
26FEB26 62.50 C 0.34 0.34 0.20 0.16 -0.43 31 93 306 +21
26FEB26 65.00 C 0.11 0.11 0.09 0.04 -0.16 32 11 697 +9
26FEB26 67.50 C 0.05 0.05 0.03 0.01 -0.05 33 72 639 0
26FEB26 70.00 C 0.01 0.01 0.01 0.01 -0.01 39 2 773 -2
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 392 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.00 -1.49 57 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.01 -1.83 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.06 -1.42 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.13 -1.98 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.21 -1.93 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.08 -2.11 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.22 -1.39 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.39 -1.70 41 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.53 -1.72 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.86 -1.35 42 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 3.51 -1.12 41 0 92 0
30MAR26 60.00 C 2.70 2.70 2.42 2.47 -0.88 42 71 624 +11
30MAR26 62.50 C 1.76 1.76 1.76 1.70 -0.71 42 7 713 +6
30MAR26 65.00 C 1.26 1.30 1.15 1.13 -0.54 42 163 813 +12
30MAR26 67.50 C 0.90 0.92 0.78 0.72 -0.39 42 75 765 -40
30MAR26 70.00 C 0.61 0.61 0.56 0.45 -0.27 42 82 1,788 +59
30MAR26 72.50 C 0.40 0.40 0.36 0.27 -0.18 42 7 444 +3
30MAR26 75.00 C 0.35 0.35 0.25 0.16 -0.12 42 21 926 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 -0.08 42 0 107 0
30MAR26 80.00 C 0.13 0.13 0.13 0.06 -0.04 43 1 385 -1
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 204 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 14.30 -1.54 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.39 -1.80 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.50 -1.79 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.63 -1.51 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.80 -1.86 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.80 -2.00 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.03 -1.71 40 0 0 0
29APR26 52.50 C 7.22 7.22 7.22 7.31 -1.70 41 8 8 +8
29APR26 55.00 C 0.00 0.00 0.00 5.72 -1.31 40 0 64 0
29APR26 57.50 C 0.00 0.00 0.00 4.43 -1.13 40 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 3.39 -0.96 41 0 111 0
29APR26 62.50 C 2.67 2.67 2.58 2.57 -0.76 41 7 306 +5
29APR26 65.00 C 2.12 2.12 2.12 1.89 -0.69 41 2 344 0
29APR26 67.50 C 1.50 1.50 1.50 1.36 -0.55 41 1 197 +1
29APR26 70.00 C 1.15 1.16 1.15 0.97 -0.43 41 60 189 +40
29APR26 72.50 C 0.97 0.97 0.93 0.68 -0.33 41 15 216 0
29APR26 75.00 C 0.75 0.75 0.63 0.47 -0.25 41 45 91 +15
29APR26 77.50 C 0.00 0.00 0.00 0.32 -0.18 41 0 37 0
29APR26 80.00 C 0.43 0.43 0.37 0.22 -0.13 41 5 113 +3
29APR26 82.50 C 0.00 0.00 0.00 0.15 -0.09 41 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.59 -2.00 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.71 -2.02 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.86 -1.43 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.89 -1.85 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.10 -1.77 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.35 -1.69 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.62 -1.95 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.92 -1.24 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.41 -1.29 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.16 -1.13 40 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 4.12 -1.00 40 0 108 0
28MAY26 62.50 C 0.00 0.00 0.00 3.30 -0.85 41 0 38 0
28MAY26 65.00 C 2.61 2.61 2.61 2.59 -0.76 41 1 46 0
28MAY26 67.50 C 0.00 0.00 0.00 1.99 -0.70 41 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.51 -0.59 41 0 20 0
28MAY26 72.50 C 1.43 1.44 1.43 1.14 -0.48 41 30 30 +30
28MAY26 75.00 C 1.18 1.18 1.18 0.85 -0.39 40 15 75 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.63 -0.31 40 0 0 0
28MAY26 80.00 C 0.68 0.68 0.67 0.46 -0.25 40 60 60 +58
28MAY26 82.50 C 0.00 0.00 0.00 0.34 -0.20 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.25 -0.15 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.71 -1.88 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.87 -2.03 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.05 -1.70 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.28 -1.76 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.52 -1.58 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.74 -1.39 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.06 -1.83 41 0 0 0
29JUN26 52.50 C 8.72 8.72 8.40 8.47 -1.73 41 104 106 +104
29JUN26 55.00 C 0.00 0.00 0.00 7.05 -1.28 41 0 4 0
29JUN26 57.50 C 0.00 0.00 0.00 5.81 -1.17 41 0 18 0
29JUN26 60.00 C 4.95 4.95 4.95 4.79 -1.01 41 4 68 +4
29JUN26 62.50 C 0.00 0.00 0.00 3.94 -0.90 41 0 63 0
29JUN26 65.00 C 3.45 3.45 3.32 3.20 -0.83 41 5 681 0
29JUN26 67.50 C 0.00 0.00 0.00 2.57 -0.72 41 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.03 -0.64 41 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 1.61 -0.52 41 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.27 -0.44 41 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 0.99 -0.38 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.77 -0.30 41 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.60 -0.26 41 0 680 0
29JUN26 85.00 C 0.73 0.73 0.73 0.46 -0.21 41 40 69 +25
29JUN26 87.50 C 0.00 0.00 0.00 0.35 -0.16 41 0 7 0
29JUN26 90.00 C 0.60 0.60 0.60 0.26 -0.15 41 4 71 +4
29JUN26 92.50 C 0.00 0.00 0.00 0.21 -0.11 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.05 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.75 -1.71 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.03 -1.60 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.33 -1.52 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.66 -1.62 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.00 -1.49 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.37 -1.26 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.76 -1.62 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.33 -1.05 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.07 -1.28 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.92 -1.21 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.92 -1.08 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.05 -0.99 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.29 -0.92 43 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 4.60 -0.87 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 3.93 -0.87 43 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.41 -0.72 43 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 2.90 -0.71 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.51 -0.58 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.12 -0.58 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.84 -0.47 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.56 -0.45 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.30 -0.43 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.11 -0.37 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.94 -0.31 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.81 -0.25 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.68 -0.24 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.58 -0.21 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.50 -0.17 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.17 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.36 -0.14 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.31 -0.11 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 -0.13 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 17.01 -1.45 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.34 -1.52 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.70 -1.40 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.05 -1.50 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.44 -1.38 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.85 -1.39 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.28 -1.32 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.92 -1.52 43 0 0 0
30DEC26 55.00 C 10.89 10.89 10.82 10.81 -1.13 44 8 8 +8
30DEC26 57.50 C 9.75 9.75 9.75 9.75 -1.04 44 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 8.70 -0.99 44 0 15 0
30DEC26 62.50 C 7.94 7.94 7.94 7.85 -0.93 44 5 5 +5
30DEC26 65.00 C 0.00 0.00 0.00 6.99 -0.92 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.23 -0.94 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.58 -0.87 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 4.93 -0.87 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.41 -0.74 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.91 -0.72 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.47 -0.66 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.10 -0.58 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.73 -0.58 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.36 -0.57 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.10 -0.44 43 0 32 0
TOTAL CALL 1,417 24,829 +666
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
26FEB26 50.00 P 0.10 0.10 0.10 0.02 +0.01 33 1 229 -1
26FEB26 52.50 P 0.18 0.19 0.18 0.11 +0.05 32 31 324 +15
26FEB26 55.00 P 0.41 0.62 0.41 0.48 +0.22 31 212 872 +126
26FEB26 57.50 P 1.00 1.56 1.00 1.40 +0.57 31 553 1,149 +296
26FEB26 60.00 P 3.00 3.07 3.00 3.01 +1.07 32 15 949 -4
26FEB26 62.50 P 4.85 5.21 4.85 5.13 +1.42 32 7 919 -1
26FEB26 65.00 P 0.00 0.00 0.00 7.51 +1.72 32 0 546 0
26FEB26 67.50 P 0.00 0.00 0.00 10.00 +1.78 0 0 472 0
26FEB26 70.00 P 12.80 12.80 12.80 12.50 +1.90 0 2 95 -46
26FEB26 72.50 P 14.62 14.62 14.54 15.00 +1.90 0 24 52 0
26FEB26 75.00 P 0.00 0.00 0.00 17.50 +1.47 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.00 +1.90 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.50 +1.90 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.00 +1.90 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.50 +1.90 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.00 +1.90 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.50 +1.48 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.00 +1.90 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 37.50 +1.90 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 40.00 +1.48 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 42.50 +1.90 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 +0.12 42 0 26 0
30MAR26 48.00 P 0.50 0.55 0.50 0.42 +0.15 42 17 70 +17
30MAR26 49.00 P 0.65 0.67 0.65 0.56 +0.19 42 25 138 +25
30MAR26 50.00 P 0.75 0.83 0.75 0.74 +0.24 42 51 314 +23
30MAR26 52.50 P 1.23 1.38 1.23 1.34 +0.39 42 244 615 +138
30MAR26 55.00 P 2.02 2.20 2.02 2.20 +0.55 42 83 584 +83
30MAR26 57.50 P 3.27 3.40 3.27 3.32 +0.74 42 44 1,026 -36
30MAR26 60.00 P 4.73 4.81 4.66 4.68 +0.88 40 66 1,191 -9
30MAR26 62.50 P 6.21 6.53 6.21 6.51 +1.17 42 47 1,196 0
30MAR26 65.00 P 0.00 0.00 0.00 8.41 +1.18 42 0 740 0
30MAR26 67.50 P 0.00 0.00 0.00 10.53 +1.27 42 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.85 +1.61 44 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 15.01 +1.47 34 0 195 0
30MAR26 75.00 P 0.00 0.00 0.00 17.52 +1.49 40 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 20.01 +1.78 43 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 22.50 +1.89 0 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 25.00 +1.51 0 0 0 -15
30MAR26 85.00 P 27.06 27.39 27.06 27.50 +1.90 0 31 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.00 +1.90 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.50 +1.48 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.00 +1.90 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.50 +1.90 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.00 +1.48 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.50 +1.90 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.00 +1.54 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.50 +1.90 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.00 +1.61 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.50 +1.74 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.00 +1.90 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.50 +1.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.00 +1.49 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 +0.09 41 0 2 0
29APR26 45.00 P 0.49 0.49 0.49 0.41 +0.12 41 8 8 +8
29APR26 46.00 P 0.00 0.00 0.00 0.52 +0.14 41 0 4 0
29APR26 47.00 P 0.69 0.69 0.69 0.67 +0.18 41 30 32 +28
29APR26 48.00 P 0.85 0.88 0.85 0.84 +0.21 41 9 25 +9
29APR26 49.00 P 1.00 1.04 1.00 1.05 +0.27 41 28 61 +21
29APR26 50.00 P 1.25 1.30 1.25 1.26 +0.28 41 4 432 0
29APR26 52.50 P 1.93 1.95 1.93 1.95 +0.41 40 7 266 -5
29APR26 55.00 P 2.87 2.87 2.84 2.89 +0.57 40 10 125 -1
29APR26 57.50 P 0.00 0.00 0.00 4.09 +0.75 40 0 191 0
29APR26 60.00 P 0.00 0.00 0.00 5.55 +0.92 40 0 3,613 0
29APR26 62.50 P 6.97 6.97 6.97 7.23 +1.09 41 1 434 0
29APR26 65.00 P 9.02 9.02 9.02 9.03 +1.27 40 3 119 0
29APR26 67.50 P 0.00 0.00 0.00 11.02 +1.21 40 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.29 +1.67 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.51 +1.46 43 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.70 +1.51 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.06 +1.83 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.53 +1.82 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.00 +1.51 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.50 +1.90 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.00 +1.49 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.50 +1.48 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.00 +1.58 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.50 +1.90 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.00 +1.48 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.50 +1.90 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.00 +1.54 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.50 +1.36 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.00 +1.61 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.50 +1.74 0 0 0 0
28MAY26 44.00 P 0.67 0.67 0.67 0.55 +0.11 41 15 15 +15
28MAY26 45.00 P 0.00 0.00 0.00 0.69 +0.13 40 0 2 0
28MAY26 46.00 P 0.93 0.93 0.93 0.85 +0.16 41 15 16 +15
28MAY26 47.00 P 1.11 1.11 1.11 1.05 +0.20 41 15 98 +15
28MAY26 48.00 P 1.28 1.28 1.28 1.25 +0.22 41 3 99 +3
28MAY26 49.00 P 0.00 0.00 0.00 1.51 +0.27 41 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.78 +0.33 41 0 68 0
28MAY26 52.50 P 0.00 0.00 0.00 2.61 +0.47 41 0 92 0
28MAY26 55.00 P 3.62 3.62 3.59 3.62 +0.61 41 61 625 +61
28MAY26 57.50 P 0.00 0.00 0.00 4.78 +0.65 40 0 1 0
28MAY26 60.00 P 6.22 6.22 6.22 6.37 +0.90 42 15 120 +15
28MAY26 62.50 P 7.88 7.88 7.88 8.03 +1.02 42 15 258 +15
28MAY26 65.00 P 0.00 0.00 0.00 9.58 +0.88 40 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.85 +1.29 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.92 +1.50 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.10 +1.44 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.30 +1.44 45 0 44 0
28MAY26 77.50 P 0.00 0.00 0.00 20.47 +1.37 44 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.78 +1.35 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.14 +1.37 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.51 +1.37 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.95 +0.16 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.15 +0.21 41 0 67 0
29JUN26 46.00 P 1.39 1.39 1.39 1.36 +0.23 41 15 30 +15
29JUN26 47.00 P 0.00 0.00 0.00 1.61 +0.28 41 0 66 0
29JUN26 48.00 P 0.00 0.00 0.00 1.81 +0.30 40 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 2.15 +0.37 41 0 77 0
29JUN26 50.00 P 2.46 2.46 2.46 2.44 +0.38 41 15 102 +15
29JUN26 52.50 P 3.29 3.32 3.29 3.36 +0.55 41 36 163 +36
29JUN26 55.00 P 4.35 4.35 4.35 4.44 +0.58 40 2 184 0
29JUN26 57.50 P 0.00 0.00 0.00 5.74 +0.76 41 0 275 0
29JUN26 60.00 P 7.18 7.18 7.18 7.23 +0.86 41 5 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 8.90 +0.98 41 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.75 +1.11 42 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 12.72 +1.32 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.74 +1.61 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.84 +1.67 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 19.02 +1.71 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.24 +1.68 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.37 +1.58 44 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.67 +1.82 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.14 +1.62 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.48 +1.74 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.74 +1.62 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.16 +1.74 45 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.62 +1.87 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.17 +1.65 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.50 +1.71 0 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 45.00 +1.54 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.50 +1.36 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.00 +1.61 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.50 +1.74 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.00 +1.69 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.05 +0.28 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.30 43 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.52 +0.25 42 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.83 +0.27 42 0 22 0
29SEP26 48.00 P 3.27 3.27 3.27 3.16 +0.30 42 1 8 +1
29SEP26 49.00 P 3.59 3.59 3.59 3.59 +0.41 42 20 103 +20
29SEP26 50.00 P 3.97 3.97 3.96 3.90 +0.39 42 40 171 +40
29SEP26 52.50 P 5.02 5.03 5.02 4.90 +0.40 42 80 122 +69
29SEP26 55.00 P 6.18 6.18 6.18 6.22 +0.61 42 44 197 +29
29SEP26 57.50 P 0.00 0.00 0.00 7.53 +0.66 42 0 118 0
29SEP26 60.00 P 9.06 9.06 9.06 9.06 +0.79 43 1 857 0
29SEP26 62.50 P 0.00 0.00 0.00 10.65 +0.85 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.39 +0.97 43 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 14.19 +0.99 43 0 566 0
29SEP26 70.00 P 16.00 16.00 16.00 16.23 +1.55 44 2 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.22 +1.14 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.26 +1.51 45 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.36 +1.77 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.52 +1.60 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 26.71 +1.47 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.94 +1.52 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.21 +1.49 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.39 +1.66 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.84 +1.85 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.19 +1.72 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.43 +1.52 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.90 +1.62 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.20 +1.66 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.61 +1.47 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.06 +1.60 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.50 +1.74 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.01 +1.70 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.97 +0.32 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.28 +0.34 43 0 13 0
30DEC26 46.00 P 0.00 0.00 0.00 3.60 +0.37 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.95 +0.40 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.23 +0.35 42 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.71 +0.47 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.01 +0.39 42 0 68 0
30DEC26 52.50 P 6.22 6.22 6.22 6.24 +0.58 43 1 14 +1
30DEC26 55.00 P 0.00 0.00 0.00 7.51 +0.64 43 0 735 0
30DEC26 57.50 P 0.00 0.00 0.00 8.61 +0.48 42 0 311 0
30DEC26 60.00 P 0.00 0.00 0.00 10.20 +0.61 42 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.79 +0.68 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.53 +0.80 43 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 15.38 +0.92 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.34 +1.10 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.25 +1.20 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.12 +1.15 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.17 +1.27 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.36 +1.40 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.51 +1.44 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.68 +1.44 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.74 +1.36 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.09 +1.39 45 0 21 0
TOTAL PUT 1,954 35,534 +1,036
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$ 21.14
26FEB26 15.00 C 0.00 0.00 0.00 6.16 +0.04 68 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.66 +0.02 61 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.14 +0.02 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.66 +0.02 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.16 +0.02 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.66 +0.02 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.16 +0.02 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.16 +0.02 0 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.67 +0.02 21 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.19 +0.01 20 0 274 0
26FEB26 21.00 C 0.50 0.50 0.40 0.42 0.00 20 61 504 +57
26FEB26 22.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.70 +0.02 65 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.17 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.69 +0.05 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.20 +0.01 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.71 +0.02 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.20 +0.07 40 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.72 +0.02 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.22 +0.06 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.25 +0.09 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.76 +0.07 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.23 +0.02 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.76 +0.02 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.31 +0.02 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.85 -0.01 23 0 86 0
30MAR26 20.00 C 1.60 1.60 1.53 1.46 -0.05 23 30 467 -30
30MAR26 21.00 C 0.00 0.00 0.00 0.85 0.00 24 0 479 0
30MAR26 22.00 C 0.50 0.50 0.50 0.45 0.00 25 15 368 +15
30MAR26 23.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 42 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.79 +0.01 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.29 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.81 +0.01 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.34 +0.02 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.86 +0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.33 +0.01 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.89 +0.01 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.47 +0.01 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.08 0.00 25 0 94 0
29APR26 20.00 C 1.83 1.85 1.74 1.68 -0.07 24 113 369 +113
29APR26 21.00 C 1.25 1.25 1.25 1.10 -0.04 25 19 164 +19
29APR26 22.00 C 0.71 0.71 0.70 0.68 -0.02 25 30 90 +30
29APR26 23.00 C 0.46 0.46 0.46 0.41 -0.01 26 15 18 +15
29APR26 24.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29APR26 27.00 C 0.07 0.07 0.07 0.03 0.00 27 15 15 +15
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 5.37 +0.03 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.88 +0.01 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.42 +0.01 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.96 +0.02 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.43 +0.01 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.01 +0.02 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.61 +0.01 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.24 +0.01 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.90 +0.01 25 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.29 -0.02 25 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.85 0.00 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 30.00 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 7.81 -0.02 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.33 -0.01 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.86 +0.02 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.38 +0.03 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.88 -0.01 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.44 +0.05 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.96 +0.05 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.49 +0.03 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.01 +0.02 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.48 +0.02 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.06 +0.01 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.67 +0.01 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.31 +0.01 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.98 +0.01 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.41 -0.01 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.98 0.00 26 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 0.00 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 0.00 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 0.00 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 0.00 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.86 +0.01 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.33 -0.02 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.89 +0.01 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.39 +0.01 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.91 -0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.44 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.97 0.00 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.51 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.07 -0.01 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 0.00 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.20 +0.01 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.84 0.00 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.50 0.00 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.20 0.00 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.62 -0.02 25 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.21 -0.01 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 -0.01 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.01 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 0.17 -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 0.08 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.40 -0.01 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.94 -0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.52 +0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.06 +0.03 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.61 +0.02 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.17 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.78 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.31 +0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.97 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.66 +0.01 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.38 +0.01 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.91 +0.02 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 +0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 0.00 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 0.00 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 0.00 25 0 1 0
TOTAL CALL 298 6,000 +234
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 0.00 22 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 361 0
26FEB26 22.00 P 0.00 0.00 0.00 0.95 -0.02 23 0 108 0
26FEB26 23.00 P 0.00 0.00 0.00 1.86 -0.02 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.88 -0.05 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.87 -0.06 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.90 -0.03 80 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.90 -0.03 88 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.91 -0.03 99 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 28 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 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 0.23 0.23 0.23 0.18 0.00 25 1 173 -1
30MAR26 20.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 126 0
30MAR26 21.00 P 0.70 0.70 0.70 0.68 0.00 26 12 122 +12
30MAR26 22.00 P 1.18 1.28 1.18 1.28 -0.01 26 30 153 +30
30MAR26 23.00 P 0.00 0.00 0.00 2.00 -0.02 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.89 -0.02 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.88 -0.05 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.87 -0.06 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.90 -0.03 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.90 -0.03 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.91 -0.03 58 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 0.05 -0.01 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 12 0
29APR26 18.50 P 0.16 0.16 0.16 0.14 -0.02 26 19 21 +19
29APR26 19.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 72 0
29APR26 20.00 P 0.50 0.50 0.50 0.49 -0.01 26 3 185 +3
29APR26 21.00 P 0.86 0.86 0.86 0.90 0.00 26 19 119 +19
29APR26 22.00 P 0.00 0.00 0.00 1.48 +0.03 27 0 75 0
29APR26 23.00 P 2.09 2.10 2.03 2.22 +0.05 28 64 349 +64
29APR26 24.00 P 0.00 0.00 0.00 2.98 -0.03 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.89 -0.01 25 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.88 -0.05 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.87 -0.06 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.90 -0.03 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.90 -0.03 43 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.91 -0.03 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 0.00 26 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 0.00 26 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.23 0.00 26 0 17 0
28MAY26 19.00 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.62 -0.01 26 0 105 0
28MAY26 21.00 P 0.00 0.00 0.00 1.05 +0.01 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.62 +0.02 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.27 -0.01 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.06 -0.02 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.94 0.00 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.88 -0.05 26 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.87 -0.06 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.90 -0.03 35 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.90 -0.03 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.91 -0.03 42 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 0.17 -0.01 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 -0.01 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.81 -0.01 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 0.00 25 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.53 +0.01 25 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.18 -0.01 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.91 -0.01 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.72 -0.02 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.56 0.00 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.48 -0.01 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.40 -0.03 18 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.36 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.34 -0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.31 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 0.00 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 0.00 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 -0.02 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.33 -0.02 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.84 -0.02 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.57 -0.03 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.24 0.00 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.93 -0.06 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.76 -0.01 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.64 -0.02 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.56 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.50 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.44 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.40 0.00 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 0.00 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 0.00 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.08 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 -0.05 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 -0.02 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.01 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.63 -0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 -0.03 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.08 +0.04 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.86 -0.03 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.73 -0.01 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.62 -0.01 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.51 -0.02 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.45 -0.02 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.41 -0.02 23 0 0 0
TOTAL PUT 148 5,441 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.23
30MAR26 0.55 C 0.00 0.00 0.00 0.69 -0.04 137 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 -0.05 124 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 -0.05 111 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 -0.05 99 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 -0.06 88 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 -0.06 78 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 -0.05 86 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.05 88 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.05 87 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 -0.05 92 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 -0.05 94 0 297 0
30MAR26 1.10 C 0.23 0.23 0.21 0.23 -0.05 93 10 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.21 -0.04 98 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 -0.05 94 0 111 0
30MAR26 1.25 C 0.00 0.00 0.00 0.16 -0.04 96 0 208 0
30MAR26 1.30 C 0.15 0.15 0.15 0.14 -0.04 95 17 740 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 -0.04 94 0 533 0
30MAR26 1.40 C 0.11 0.11 0.09 0.11 -0.03 97 8 440 -5
30MAR26 1.45 C 0.16 0.16 0.11 0.10 -0.03 100 41 1,022 0
30MAR26 1.50 C 0.09 0.10 0.09 0.09 -0.02 101 151 2,441 +149
30MAR26 1.55 C 0.00 0.00 0.00 0.08 -0.02 102 0 344 0
30MAR26 1.60 C 0.00 0.00 0.00 0.06 -0.03 95 0 230 0
30MAR26 1.65 C 0.00 0.00 0.00 0.05 -0.03 94 0 591 0
30MAR26 1.70 C 0.07 0.07 0.07 0.04 -0.03 91 5 53 -5
30MAR26 1.75 C 0.00 0.00 0.00 0.03 -0.03 87 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.02 -0.03 82 0 628 0
30MAR26 1.85 C 0.04 0.04 0.04 0.01 -0.03 73 4 425 -4
30MAR26 1.90 C 0.00 0.00 0.00 0.01 -0.02 76 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 -0.01 80 0 125 0
30MAR26 2.00 C 0.03 0.03 0.03 0.01 0.00 83 8 617 -8
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 95 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.40 -0.06 98 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.38 -0.05 100 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.35 -0.06 98 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.33 -0.06 98 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.31 -0.05 99 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.29 -0.05 98 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.27 -0.06 98 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.26 -0.05 100 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.24 -0.05 99 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.23 -0.05 100 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.21 -0.05 98 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.20 -0.05 99 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.19 -0.04 100 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 -0.04 100 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.17 -0.04 100 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.16 -0.04 100 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.15 -0.04 100 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.14 -0.04 100 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.13 -0.04 99 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.12 -0.04 98 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.11 -0.04 97 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.10 -0.04 98 0 0 0
TOTAL CALL 244 11,093 +127
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.02 0.00 102 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.03 0.00 103 0 40 0
30MAR26 0.90 P 0.01 0.01 0.01 0.04 0.00 102 1 473 0
30MAR26 0.95 P 0.00 0.00 0.00 0.05 0.00 99 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.06 -0.01 95 0 708 0
30MAR26 1.05 P 0.00 0.00 0.00 0.08 -0.01 96 0 275 0
30MAR26 1.10 P 0.08 0.08 0.08 0.10 -0.01 96 25 863 +23
30MAR26 1.15 P 0.00 0.00 0.00 0.12 -0.01 94 0 1,178 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 +0.01 103 0 574 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 104 0 110 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 +0.01 103 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 102 0 134 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 +0.02 106 0 93 0
30MAR26 1.45 P 0.00 0.00 0.00 0.32 +0.01 102 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.36 +0.02 104 0 774 0
30MAR26 1.55 P 0.00 0.00 0.00 0.40 +0.02 105 0 50 0
30MAR26 1.60 P 0.42 0.42 0.42 0.44 +0.02 104 5 62 -5
30MAR26 1.65 P 0.00 0.00 0.00 0.49 +0.03 111 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.53 +0.03 110 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.58 +0.03 115 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.62 +0.03 112 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.66 +0.02 109 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.71 +0.03 114 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.75 +0.02 109 0 100 0
30MAR26 2.00 P 0.00 0.00 0.00 0.79 +0.02 102 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.89 +0.02 110 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 +0.02 103 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.07 +0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.17 +0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.97 +0.05 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 -0.01 98 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.19 0.00 100 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 -0.01 98 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 0.00 98 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 0.00 99 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 0.00 99 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.33 0.00 98 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.36 -0.01 97 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 0.00 100 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.43 0.00 98 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.47 0.00 99 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 +0.01 100 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.54 0.00 98 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.58 0.00 98 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.62 +0.01 98 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.01 99 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.01 98 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 +0.01 98 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 +0.01 97 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.02 100 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 +0.01 99 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.96 +0.02 100 0 0 0
TOTAL PUT 31 7,743 +18
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$ 80.95
26FEB26 46.00 C 0.00 0.00 0.00 35.00 -2.00 74 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.00 -2.00 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.00 -2.01 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.00 -2.01 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.00 -2.01 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.51 -2.00 72 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.01 -2.00 55 0 0 0
26FEB26 57.50 C 23.10 23.10 23.10 23.51 -2.01 0 2 2 0
26FEB26 60.00 C 21.40 21.40 21.40 21.02 -2.00 54 6 15 -4
26FEB26 62.50 C 0.00 0.00 0.00 18.52 -2.00 43 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 16.02 -2.01 0 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 13.52 -2.01 0 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 11.36 -1.67 55 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 8.53 -2.01 19 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 6.08 -1.98 22 0 49 0
26FEB26 77.50 C 0.00 0.00 0.00 3.70 -1.95 19 0 41 0
26FEB26 80.00 C 1.83 1.83 1.56 1.92 -1.58 21 75 100 +26
26FEB26 82.50 C 1.20 1.40 0.77 0.79 -0.98 21 16 29 +11
26FEB26 85.00 C 0.00 0.00 0.00 0.26 -0.49 22 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.19 22 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 36.11 -2.00 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.11 -2.01 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.12 -2.00 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.12 -2.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.12 -2.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.13 -2.00 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.64 -2.00 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.15 -2.00 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.66 -2.00 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.16 -2.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.67 -2.01 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 16.19 -2.00 24 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 13.52 -2.20 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 11.36 -1.92 26 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 8.83 -2.07 19 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 6.60 -2.06 20 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 4.76 -1.85 21 0 112 0
30MAR26 80.00 C 0.00 0.00 0.00 3.24 -1.44 22 0 55 0
30MAR26 82.50 C 2.02 2.07 2.01 2.07 -1.19 22 51 62 +46
30MAR26 85.00 C 0.00 0.00 0.00 1.26 -0.90 23 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.74 -0.62 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.39 -0.42 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 -0.27 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.09 -0.16 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.09 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 35.15 -2.00 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.12 -2.04 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.16 -2.00 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.16 -2.01 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.16 -2.01 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.64 -2.04 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.19 -2.00 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.70 -2.00 30 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.16 -2.05 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.67 -2.06 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 16.19 -2.05 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 13.60 -2.17 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 11.58 -1.74 27 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 8.91 -2.04 19 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 6.86 -1.85 21 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 5.02 -1.64 21 0 75 0
29APR26 80.00 C 3.41 3.41 3.41 3.46 -1.28 21 4 58 +4
29APR26 82.50 C 2.29 2.29 2.29 2.32 -1.01 22 5 26 +5
29APR26 85.00 C 1.49 1.49 1.49 1.52 -0.71 22 15 75 +15
29APR26 87.50 C 0.00 0.00 0.00 0.93 -0.50 22 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.54 -0.34 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.29 -0.23 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.16 -0.13 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 -0.08 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 28.64 -2.04 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.19 -2.00 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.70 -2.00 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.16 -2.05 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.67 -2.06 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.25 -1.99 23 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.62 -2.15 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.58 -1.75 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.03 -1.94 20 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.96 -1.79 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.21 -1.45 21 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 3.70 -1.19 21 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.58 -0.93 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.77 -0.68 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.17 -0.49 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.74 -0.35 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.45 -0.25 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.27 -0.16 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.16 -0.10 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.07 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.05 21 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 - 21 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 35.15 -2.00 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.15 -2.01 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.16 -2.00 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.16 -2.01 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.16 -2.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.67 -2.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.19 -2.00 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.70 -2.00 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.20 -2.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.67 -2.06 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 16.25 -1.99 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.65 -2.12 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.58 -1.75 23 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.15 -1.82 20 0 40 0
29JUN26 75.00 C 7.16 7.16 6.86 7.21 -1.54 21 51 42 -11
29JUN26 77.50 C 5.33 5.33 5.33 5.47 -1.19 20 1 7 -1
29JUN26 80.00 C 0.00 0.00 0.00 4.01 -0.92 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.89 -0.70 20 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 2.07 -0.48 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.46 -0.31 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.00 -0.21 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.66 -0.14 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 -0.10 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 -0.08 20 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 - 21 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 35.15 -2.00 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.15 -2.01 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.16 -2.00 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.16 -2.01 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.16 -2.01 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.67 -2.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.19 -2.00 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.70 -2.00 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.20 -2.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.69 -2.04 0 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 16.33 -1.93 21 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 -2.05 17 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 11.61 -1.94 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.64 -1.77 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.95 -1.25 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.51 -1.06 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.28 -0.88 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.23 -0.73 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.35 -0.60 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.61 -0.49 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.02 -0.39 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.56 -0.28 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.18 -0.20 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.89 -0.15 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.65 -0.13 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.48 -0.09 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 - 21 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 35.15 -2.00 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.15 -2.01 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.16 -2.00 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.16 -2.01 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.16 -2.01 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.67 -2.01 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.19 -2.00 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.70 -2.00 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.20 -2.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.69 -2.08 0 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 16.46 -1.95 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.14 -2.04 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.04 -2.08 18 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 10.33 -1.54 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 8.80 -1.41 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 7.43 -1.55 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.22 -1.17 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.15 -1.07 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.22 -0.96 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.45 -0.81 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.80 -0.70 20 0 4 0
30DEC26 92.50 C 1.91 1.91 1.91 2.23 -0.63 20 2 2 +2
30DEC26 95.00 C 0.00 0.00 0.00 1.78 -0.52 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.41 -0.43 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 -0.38 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.89 -0.31 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.69 - 20 0 0 -
TOTAL CALL 228 2,351 +93
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 0.00 100 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 93 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 81 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
26FEB26 75.00 P 0.06 0.06 0.06 0.05 +0.03 22 10 34 +9
26FEB26 77.50 P 0.36 0.36 0.36 0.28 +0.16 22 15 69 0
26FEB26 80.00 P 0.95 1.36 0.95 0.98 +0.51 22 58 38 +4
26FEB26 82.50 P 2.81 2.81 2.81 2.35 +1.02 23 15 15 0
26FEB26 85.00 P 4.80 4.80 4.80 4.36 +1.53 25 1 2 +1
26FEB26 87.50 P 0.00 0.00 0.00 6.76 +1.88 31 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.31 +2.03 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.82 +1.98 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.46 +2.05 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.77 +1.78 61 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.34 +1.78 71 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.74 +1.60 72 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.31 - 82 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 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 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 23 0 63 0
30MAR26 70.00 P 0.15 0.15 0.15 0.10 +0.02 23 20 54 +10
30MAR26 72.50 P 0.32 0.32 0.32 0.26 +0.06 23 6 71 0
30MAR26 75.00 P 0.00 0.00 0.00 0.61 +0.16 23 0 15 0
30MAR26 77.50 P 1.00 1.30 1.00 1.22 +0.31 23 31 41 0
30MAR26 80.00 P 2.26 2.26 2.26 2.18 +0.54 24 15 15 +15
30MAR26 82.50 P 0.00 0.00 0.00 3.52 +0.81 24 0 0 0
30MAR26 85.00 P 5.51 5.51 5.51 5.22 +1.10 24 15 15 +15
30MAR26 87.50 P 0.00 0.00 0.00 7.25 +1.40 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 9.51 +1.64 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.91 +1.81 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.46 +1.97 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.77 +1.78 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.34 +1.78 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.81 +1.67 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.31 - 48 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.20 +0.08 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.44 +0.16 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.86 +0.29 22 0 15 0
29APR26 75.00 P 1.60 1.60 1.60 1.53 +0.46 22 15 37 +15
29APR26 77.50 P 2.55 2.55 2.55 2.48 +0.67 22 15 42 +15
29APR26 80.00 P 0.00 0.00 0.00 3.74 +0.87 22 0 27 0
29APR26 82.50 P 0.00 0.00 0.00 5.31 +1.11 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 7.14 +1.29 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.91 +1.17 20 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.60 +1.76 26 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 13.61 +1.50 23 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 16.43 +1.95 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.49 +1.56 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.89 +1.45 25 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.23 +1.26 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.02 - 35 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.15 +0.06 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.32 +0.11 21 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.63 +0.21 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.13 +0.34 21 0 0 0
28MAY26 75.00 P 1.87 1.87 1.87 1.86 +0.52 22 15 15 +15
28MAY26 77.50 P 0.00 0.00 0.00 2.84 +0.69 21 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.09 +0.88 21 0 75 0
28MAY26 82.50 P 5.64 5.64 5.64 5.60 +1.06 22 15 15 +15
28MAY26 85.00 P 0.00 0.00 0.00 7.42 +1.26 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.41 +1.40 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.60 +1.55 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.98 +1.72 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.50 +1.91 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.56 +1.56 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.89 +1.41 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.87 +1.88 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.02 - 31 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.05 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.23 +0.12 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 +0.22 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.82 +0.36 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.37 +0.53 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.14 +0.74 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.13 +0.91 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.36 +1.08 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 5.88 +1.28 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.59 +1.39 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.41 +1.38 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.76 +1.69 22 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.98 +1.72 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.50 +1.91 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.56 +1.56 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.51 +2.03 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.87 +1.88 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.02 - 28 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.03 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.06 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.10 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 +0.17 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 +0.25 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 +0.38 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.59 +0.51 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.30 +0.67 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.19 +0.83 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.28 +1.00 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.57 +1.17 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.06 +1.34 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.47 +1.43 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.56 +1.60 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.56 +1.72 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.70 +1.82 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.91 +1.87 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.61 +1.28 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.51 +1.81 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.87 +1.74 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.53 - 29 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 20 2 2 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.04 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.04 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 +0.07 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.60 +0.12 20 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.94 +0.19 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.39 +0.25 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.99 +0.34 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.76 +0.47 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.69 +0.60 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.80 +0.74 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.08 +0.86 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.54 +1.00 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.15 +1.36 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.95 +1.29 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.89 +1.41 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.96 +1.53 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.14 +1.64 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.37 +1.69 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.60 +1.63 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.89 +1.76 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.53 - 26 0 0 -
TOTAL PUT 250 1,989 +118
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$ 535.50
13FEB26 430.00 C 0.00 0.00 0.00 105.53 -12.54 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 95.53 -12.54 0 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 85.96 -12.11 170 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 75.97 -12.10 152 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 65.54 -12.53 77 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 55.85 -12.22 109 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 46.02 -12.06 99 0 0 0
13FEB26 500.00 C 33.97 33.97 33.97 35.57 -12.51 53 1 1 0
13FEB26 510.00 C 27.00 27.00 27.00 25.69 -12.44 49 16 0 0
13FEB26 520.00 C 17.63 17.63 13.25 15.72 -12.60 33 23 12 0
13FEB26 530.00 C 10.60 10.60 5.80 7.71 -10.73 39 567 203 +155
13FEB26 540.00 C 4.50 5.25 1.70 2.35 -8.27 37 6,986 1,970 +1,390
13FEB26 550.00 C 2.01 2.01 0.40 0.82 -4.07 44 2,304 1,531 +581
13FEB26 560.00 C 0.20 0.65 0.15 0.32 -2.11 52 1,251 5,287 -160
13FEB26 570.00 C 0.20 0.67 0.10 0.14 -1.12 59 878 3,538 -15
13FEB26 580.00 C 0.11 0.11 0.01 0.07 -0.63 66 356 1,557 -299
13FEB26 590.00 C 0.06 0.06 0.03 0.05 -0.37 75 19 892 -19
13FEB26 600.00 C 0.01 0.04 0.01 0.02 -0.25 78 126 2,698 -89
13FEB26 610.00 C 0.01 0.01 0.01 0.01 -0.17 83 760 1,226 +22
13FEB26 620.00 C 0.01 0.01 0.01 0.01 -0.12 92 65 2,194 0
13FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.10 101 3 253 -3
13FEB26 640.00 C 0.00 0.00 0.00 0.01 -0.07 110 0 265 0
13FEB26 650.00 C 0.00 0.00 0.00 0.01 -0.06 119 0 216 0
13FEB26 660.00 C 0.00 0.00 0.00 0.01 -0.05 128 0 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.01 -0.04 136 0 55 0
13FEB26 680.00 C 0.00 0.00 0.00 0.01 -0.03 144 0 154 0
13FEB26 690.00 C 0.00 0.00 0.00 0.01 -0.02 152 0 20 0
13FEB26 700.00 C 0.00 0.00 0.00 0.01 -0.01 160 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 105.77 -12.53 44 0 100 0
20FEB26 440.00 C 0.00 0.00 0.00 95.78 -12.53 42 0 0 0
20FEB26 450.00 C 85.50 85.50 85.50 87.41 -10.91 78 15 15 +15
20FEB26 460.00 C 0.00 0.00 0.00 78.06 -10.27 76 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 65.89 -14.01 38 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 57.69 -10.70 56 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 47.62 -10.85 48 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 37.67 -10.99 40 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 26.67 -11.70 25 0 0 0
20FEB26 520.00 C 18.94 18.94 16.50 19.57 -9.44 31 3 3 +3
20FEB26 530.00 C 11.60 12.10 9.50 11.36 -10.01 25 2,378 2,350 +2,329
20FEB26 540.00 C 8.20 8.20 5.15 5.98 -7.73 24 3,399 1,696 +1,692
20FEB26 550.00 C 4.72 4.72 2.66 3.29 -4.77 26 806 463 +356
20FEB26 560.00 C 2.40 2.50 1.40 1.85 -2.94 28 1,308 2,947 +321
20FEB26 570.00 C 1.10 1.30 0.79 1.06 -1.70 31 230 747 +66
20FEB26 580.00 C 0.78 0.78 0.43 0.62 -0.95 33 632 1,197 +1
20FEB26 590.00 C 0.44 0.44 0.34 0.40 -0.50 35 295 1,800 -6
20FEB26 600.00 C 0.31 0.31 0.19 0.25 -0.28 37 505 862 +359
20FEB26 610.00 C 0.30 0.30 0.30 0.16 -0.14 39 5 246 0
20FEB26 620.00 C 0.29 0.29 0.21 0.12 -0.05 42 802 1,407 +802
20FEB26 630.00 C 0.11 0.11 0.11 0.08 -0.03 44 30 3,920 -30
20FEB26 640.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 5 0
20FEB26 650.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 25 0
20FEB26 660.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
20FEB26 670.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
20FEB26 680.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 109.15 -9.36 83 0 200 0
26FEB26 440.00 C 0.00 0.00 0.00 98.86 -9.66 74 0 2 0
26FEB26 450.00 C 0.00 0.00 0.00 87.41 -11.14 57 0 642 0
26FEB26 460.00 C 76.52 76.52 76.52 78.33 -10.27 58 30 60 +30
26FEB26 470.00 C 0.00 0.00 0.00 68.12 -11.78 50 0 0 0
26FEB26 480.00 C 56.55 56.55 56.55 57.69 -11.14 41 30 80 +30
26FEB26 490.00 C 0.00 0.00 0.00 47.62 -10.85 35 18 60 -18
26FEB26 500.00 C 34.00 35.33 34.00 38.18 -10.65 31 50 326 +40
26FEB26 510.00 C 0.00 0.00 0.00 27.96 -11.46 24 0 74 0
26FEB26 520.00 C 23.96 24.12 18.75 21.12 -10.70 27 362 223 -93
26FEB26 530.00 C 15.80 15.80 12.30 14.20 -9.20 26 2,201 750 +599
26FEB26 540.00 C 11.00 11.30 7.90 9.00 -7.31 25 8,459 1,667 +978
26FEB26 550.00 C 7.00 7.46 4.89 6.06 -4.67 27 4,936 6,044 +1,755
26FEB26 560.00 C 4.50 4.70 3.00 4.16 -2.90 29 4,675 7,355 +544
26FEB26 570.00 C 3.00 3.08 1.85 2.90 -1.59 31 5,311 8,905 +541
26FEB26 580.00 C 2.00 2.00 1.30 2.06 -0.89 33 1,072 7,268 -215
26FEB26 590.00 C 1.44 1.44 0.90 1.50 -0.29 35 1,072 5,215 +596
26FEB26 600.00 C 1.00 1.00 0.69 1.11 +0.05 37 1,664 17,407 -10
26FEB26 610.00 C 1.00 1.00 0.59 0.85 +0.23 39 737 11,285 -146
26FEB26 620.00 C 0.74 0.74 0.50 0.66 +0.30 41 851 16,220 +332
26FEB26 630.00 C 0.43 0.59 0.40 0.54 +0.33 43 118 30,360 +84
26FEB26 640.00 C 0.44 0.54 0.40 0.42 +0.30 44 151 11,773 -32
26FEB26 650.00 C 0.45 0.45 0.30 0.37 +0.30 47 483 7,857 +105
26FEB26 660.00 C 0.35 0.37 0.30 0.31 +0.25 49 307 7,629 +29
26FEB26 670.00 C 0.30 0.30 0.30 0.27 +0.22 51 160 6,196 -10
26FEB26 680.00 C 0.19 0.27 0.19 0.22 +0.18 52 73 4,609 +45
26FEB26 690.00 C 0.20 0.20 0.20 0.20 +0.17 54 12 3,445 +6
26FEB26 700.00 C 0.13 0.21 0.13 0.18 +0.16 56 28 10,552 -24
26FEB26 710.00 C 0.12 0.14 0.12 0.17 +0.16 58 736 9,889 -500
26FEB26 720.00 C 0.10 0.13 0.10 0.15 +0.14 60 333 3,450 +183
26FEB26 730.00 C 0.08 0.11 0.08 0.14 +0.13 62 26 1,612 +26
26FEB26 740.00 C 0.07 0.10 0.07 0.13 +0.12 64 26 1,187 +26
26FEB26 750.00 C 0.06 0.09 0.06 0.12 +0.11 65 4 3,883 -2
26FEB26 760.00 C 0.06 0.08 0.06 0.11 +0.10 67 3 837 0
26FEB26 770.00 C 0.06 0.10 0.06 0.10 +0.09 69 12 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.09 +0.08 70 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.08 +0.07 71 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.07 +0.06 72 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.05 +0.04 74 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 79 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 81 0 837 0
30MAR26 320.00 C 215.09 215.09 215.09 216.64 -12.52 37 30 1,353 -30
30MAR26 330.00 C 0.00 0.00 0.00 208.53 -9.79 78 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 196.32 -12.08 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 186.75 -12.52 35 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 175.79 -13.01 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 166.03 -14.91 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 156.87 -12.51 32 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 146.30 -12.65 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 140.21 -9.26 58 0 177 0
30MAR26 410.00 C 0.00 0.00 0.00 126.62 -12.52 0 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 117.24 -12.21 31 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 109.15 -10.51 42 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 98.86 -11.01 37 0 472 0
30MAR26 450.00 C 0.00 0.00 0.00 87.87 -15.26 28 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 78.88 -11.89 30 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 71.29 -11.39 34 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 61.53 -8.26 30 0 1,346 0
30MAR26 490.00 C 54.94 54.94 53.30 53.91 -9.17 31 2 899 0
30MAR26 500.00 C 45.40 45.40 45.40 46.09 -8.33 31 1 4,624 0
30MAR26 510.00 C 38.00 38.00 36.51 38.60 -8.90 30 13 7,773 +13
30MAR26 520.00 C 31.21 31.21 28.80 30.95 -8.95 28 24 3,473 +3
30MAR26 530.00 C 26.90 26.90 22.99 24.57 -7.88 27 628 2,441 +208
30MAR26 540.00 C 22.00 22.21 18.30 19.95 -6.67 27 745 3,255 +226
30MAR26 550.00 C 18.84 18.84 14.50 15.73 -5.89 27 4,577 8,621 +3,809
30MAR26 560.00 C 14.76 15.09 11.50 12.25 -5.10 27 4,585 15,674 +4,117
30MAR26 570.00 C 11.32 11.32 9.24 9.82 -4.05 28 4,998 8,773 +3,898
30MAR26 580.00 C 10.50 10.50 7.32 7.61 -3.40 28 5,022 17,019 +4,107
30MAR26 590.00 C 7.18 7.50 5.88 5.76 -3.27 29 893 4,479 +203
30MAR26 600.00 C 6.50 6.50 4.79 4.32 -2.96 29 2,264 20,408 +1,066
30MAR26 610.00 C 4.96 4.96 4.00 3.21 -2.49 29 1,800 9,755 +1,219
30MAR26 620.00 C 4.30 4.30 3.29 2.36 -2.08 29 473 17,179 +132
30MAR26 630.00 C 3.21 3.30 2.83 1.73 -1.72 29 325 13,152 -22
30MAR26 640.00 C 3.20 3.20 2.55 1.25 -1.43 29 703 13,427 +298
30MAR26 650.00 C 2.90 2.90 2.22 0.90 -1.17 29 283 24,724 +112
30MAR26 660.00 C 2.35 2.35 2.15 0.65 -0.95 30 10 10,222 -10
30MAR26 670.00 C 2.05 2.14 2.00 0.46 -0.78 30 33 17,924 +21
30MAR26 680.00 C 1.56 1.63 1.56 0.33 -0.63 30 53 9,743 -49
30MAR26 690.00 C 1.99 1.99 1.55 0.23 -0.51 30 12 6,319 -2
30MAR26 700.00 C 1.80 1.80 1.38 0.18 -0.40 30 217 10,129 +31
30MAR26 710.00 C 1.45 1.45 1.20 0.17 -0.28 32 18 2,302 -1
30MAR26 720.00 C 0.86 1.28 0.86 0.15 -0.20 33 52 4,458 -26
30MAR26 730.00 C 1.05 1.17 1.05 0.14 -0.13 34 51 3,696 +23
30MAR26 740.00 C 1.03 1.05 0.96 0.13 -0.08 35 27 1,554 0
30MAR26 750.00 C 1.00 1.00 0.88 0.12 -0.04 36 67 3,945 -52
30MAR26 760.00 C 0.85 0.87 0.81 0.11 -0.02 37 52 2,254 0
30MAR26 770.00 C 0.75 0.83 0.71 0.10 -0.01 37 73 2,136 -40
30MAR26 780.00 C 0.74 0.74 0.72 0.09 +0.01 38 26 496 -26
30MAR26 790.00 C 0.69 0.69 0.68 0.08 +0.02 39 26 6,564 -26
30MAR26 800.00 C 0.63 0.63 0.58 0.07 +0.02 39 32 1,513 -32
30MAR26 810.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,036 0
30MAR26 880.00 C 0.31 0.31 0.30 0.01 0.00 41 35 196 -35
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 42 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 43 0 238 0
30MAR26 920.00 C 0.23 0.26 0.23 0.01 0.00 44 213 1,917 +213
29APR26 430.00 C 0.00 0.00 0.00 109.19 -12.30 29 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 99.89 -12.47 29 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 90.53 -12.60 28 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 81.14 -15.15 27 0 30 0
29APR26 470.00 C 0.00 0.00 0.00 72.28 -14.84 26 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 65.49 -8.20 29 0 22 0
29APR26 490.00 C 55.50 55.50 54.30 59.08 -8.15 30 82 82 +82
29APR26 500.00 C 0.00 0.00 0.00 49.60 -12.00 27 18 159 0
29APR26 510.00 C 41.99 41.99 41.37 43.30 -8.35 28 151 165 +139
29APR26 520.00 C 38.81 38.81 36.66 36.43 -8.17 27 6 7 +6
29APR26 530.00 C 32.50 32.50 29.00 30.02 -8.27 26 340 229 +228
29APR26 540.00 C 28.00 28.00 24.39 25.17 -7.44 26 105 458 +62
29APR26 550.00 C 22.33 22.58 20.65 21.47 -5.98 27 54 1,002 -3
29APR26 560.00 C 20.80 21.20 16.92 17.90 -5.35 27 932 2,210 +690
29APR26 570.00 C 17.24 17.24 14.09 14.84 -4.84 27 440 2,106 +49
29APR26 580.00 C 13.73 14.08 11.90 12.22 -4.24 27 1,822 3,221 +1,510
29APR26 590.00 C 11.76 11.76 9.76 10.14 -3.69 28 326 867 +154
29APR26 600.00 C 9.88 10.00 8.19 8.48 -3.12 28 1,138 3,549 +615
29APR26 610.00 C 7.99 7.99 7.05 6.98 -2.78 28 856 2,584 +393
29APR26 620.00 C 6.85 6.85 5.97 5.73 -2.61 29 802 5,611 +134
29APR26 630.00 C 6.26 6.26 5.01 4.70 -2.27 29 785 2,605 +428
29APR26 640.00 C 5.23 5.23 4.57 3.86 -1.93 29 532 2,570 +78
29APR26 650.00 C 4.90 4.90 4.00 3.17 -1.64 30 408 2,324 +211
29APR26 660.00 C 4.00 4.03 3.89 2.60 -1.40 30 37 1,949 0
29APR26 670.00 C 3.77 3.77 3.50 2.14 -1.18 30 102 1,159 +102
29APR26 680.00 C 0.00 0.00 0.00 1.76 -1.00 30 0 2,089 0
29APR26 690.00 C 0.00 0.00 0.00 1.45 -0.85 31 0 4,338 0
29APR26 700.00 C 3.00 3.00 2.74 1.20 -0.72 31 128 7,650 +36
29APR26 710.00 C 0.00 0.00 0.00 0.99 -0.61 31 0 723 0
29APR26 720.00 C 0.00 0.00 0.00 0.82 -0.52 32 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.69 -0.43 32 0 551 0
29APR26 740.00 C 0.00 0.00 0.00 0.57 -0.37 32 0 39 0
29APR26 750.00 C 0.00 0.00 0.00 0.48 -0.31 33 0 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.40 -0.27 33 0 2,015 0
29APR26 770.00 C 0.00 0.00 0.00 0.34 -0.23 33 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.29 -0.18 34 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.24 -0.17 34 0 131 0
29APR26 800.00 C 1.31 1.31 1.31 0.20 -0.14 34 6 1,495 0
29APR26 810.00 C 0.00 0.00 0.00 0.17 -0.12 34 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.15 -0.10 35 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 96 0
29APR26 870.00 C 0.72 0.76 0.72 0.07 -0.05 36 16 16 +16
29APR26 880.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 523 0
28MAY26 430.00 C 0.00 0.00 0.00 109.19 -12.30 23 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 102.95 -10.96 32 0 30 0
28MAY26 450.00 C 104.46 104.46 94.00 90.53 -13.93 23 79 79 +79
28MAY26 460.00 C 0.00 0.00 0.00 82.24 -14.05 25 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 76.33 -10.79 29 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 67.37 -13.23 27 0 0 0
28MAY26 490.00 C 58.41 58.41 58.41 59.90 -10.31 27 4 4 +3
28MAY26 500.00 C 53.90 54.00 53.90 50.96 -11.65 25 4 91 0
28MAY26 510.00 C 0.00 0.00 0.00 45.69 -11.26 26 0 242 0
28MAY26 520.00 C 39.20 39.20 39.20 40.42 -7.08 27 6 36 +6
28MAY26 530.00 C 36.68 36.68 33.57 34.91 -8.27 27 144 204 +108
28MAY26 540.00 C 32.60 33.00 28.78 29.50 -7.60 26 328 932 +172
28MAY26 550.00 C 27.45 27.45 25.00 25.65 -6.23 27 77 439 +9
28MAY26 560.00 C 22.91 22.91 21.28 21.85 -5.90 27 96 201 -65
28MAY26 570.00 C 21.00 21.00 18.35 18.60 -5.37 27 9 594 +1
28MAY26 580.00 C 17.25 17.25 15.63 15.66 -5.19 27 586 727 +445
28MAY26 590.00 C 15.04 15.04 13.42 13.28 -4.37 27 524 980 +501
28MAY26 600.00 C 13.35 13.60 11.58 11.10 -4.28 28 3,331 27,367 +3,010
28MAY26 610.00 C 10.85 11.11 10.04 9.35 -3.91 28 865 2,228 +634
28MAY26 620.00 C 9.47 9.58 9.00 7.78 -3.78 28 60 2,887 +55
28MAY26 630.00 C 9.00 9.10 8.00 6.53 -3.41 28 191 2,528 +126
28MAY26 640.00 C 7.50 7.50 7.06 5.40 -3.08 28 91 3,195 -36
28MAY26 650.00 C 6.90 6.90 6.00 4.53 -2.78 28 1,055 2,152 +641
28MAY26 660.00 C 6.00 6.15 5.71 3.72 -2.46 28 131 8,578 -4
28MAY26 670.00 C 5.06 5.06 5.06 3.13 -2.24 29 1 5,133 -1
28MAY26 680.00 C 5.10 5.10 4.82 2.55 -2.02 29 5 2,759 +3
28MAY26 690.00 C 0.00 0.00 0.00 2.15 -1.78 29 0 145 0
28MAY26 700.00 C 0.00 0.00 0.00 1.78 -1.62 29 2,261 27,387 +2,261
28MAY26 710.00 C 0.00 0.00 0.00 1.47 -1.40 29 0 2,966 0
28MAY26 720.00 C 0.00 0.00 0.00 1.23 -1.28 29 0 9,383 0
28MAY26 730.00 C 0.00 0.00 0.00 1.00 -1.17 30 0 8,332 0
28MAY26 740.00 C 0.00 0.00 0.00 0.85 -0.99 30 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.71 -0.91 30 0 1,939 0
28MAY26 760.00 C 0.00 0.00 0.00 0.55 -0.86 30 0 223 0
28MAY26 770.00 C 2.56 2.56 2.56 0.49 -0.72 30 5 142 +5
28MAY26 780.00 C 0.00 0.00 0.00 0.40 -0.65 30 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.32 -0.61 30 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.28 -0.51 31 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.24 -0.44 31 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.20 -0.40 31 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.17 -0.36 31 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.14 -0.33 31 0 60 0
28MAY26 850.00 C 1.50 1.50 1.50 0.12 -0.29 32 1 1 +1
28MAY26 860.00 C 0.00 0.00 0.00 0.09 -0.27 31 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.08 -0.25 32 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.07 -0.22 32 0 0 0
28MAY26 890.00 C 0.00 0.00 0.00 0.06 -0.21 32 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.05 -0.18 32 0 596 0
29JUN26 380.00 C 162.00 162.00 162.00 157.92 -15.49 0 1 218 0
29JUN26 390.00 C 0.00 0.00 0.00 153.17 -5.78 42 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 141.13 -11.38 35 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 131.57 -14.30 33 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 121.22 -12.07 30 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 112.92 -11.38 31 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 103.33 -10.58 29 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 90.53 -13.93 21 0 15 0
29JUN26 460.00 C 0.00 0.00 0.00 87.52 -8.77 30 0 128 0
29JUN26 470.00 C 0.00 0.00 0.00 77.95 -11.51 28 0 44 0
29JUN26 480.00 C 61.97 61.97 61.97 67.61 -12.99 25 1 114 0
29JUN26 490.00 C 65.50 65.50 65.50 64.05 -6.16 28 3 99 +3
29JUN26 500.00 C 58.68 58.68 54.50 56.45 -7.23 27 12 3,623 +12
29JUN26 510.00 C 48.67 48.67 48.49 49.07 -9.33 26 402 524 +391
29JUN26 520.00 C 43.14 43.14 43.14 44.05 -8.62 27 8 4,006 +5
29JUN26 530.00 C 41.00 41.00 37.18 37.94 -8.34 26 26 852 +12
29JUN26 540.00 C 34.94 34.94 33.10 33.72 -7.37 27 4 1,056 0
29JUN26 550.00 C 32.00 32.50 28.66 29.28 -7.04 27 528 5,363 +102
29JUN26 560.00 C 28.60 28.60 24.91 25.83 -5.76 27 1,139 2,414 +768
29JUN26 570.00 C 27.00 27.00 22.16 22.27 -5.68 27 4,199 8,124 +4,083
29JUN26 580.00 C 21.34 21.34 19.39 19.21 -5.49 27 143 4,314 -113
29JUN26 590.00 C 18.12 18.12 17.00 16.46 -5.29 27 223 3,084 +11
29JUN26 600.00 C 16.80 17.36 14.90 14.08 -4.89 27 8,202 24,191 +7,479
29JUN26 610.00 C 14.49 14.61 13.00 11.97 -4.62 27 447 5,183 -32
29JUN26 620.00 C 13.50 13.50 11.52 10.18 -4.11 27 1,000 9,715 +655
29JUN26 630.00 C 11.63 11.63 10.18 8.59 -3.82 27 40 3,681 +6
29JUN26 640.00 C 10.17 10.17 9.37 7.28 -3.42 27 81 4,944 +8
29JUN26 650.00 C 10.00 10.00 8.30 6.07 -3.12 27 58 3,316 +12
29JUN26 660.00 C 8.05 8.05 7.60 5.14 -2.81 27 26 15,371 +15
29JUN26 670.00 C 7.04 7.04 7.04 4.22 -2.51 27 2 12,989 0
29JUN26 680.00 C 6.54 7.00 6.18 3.59 -2.27 27 219 25,852 -2
29JUN26 690.00 C 6.78 6.78 6.15 2.96 -2.03 27 229 7,222 +146
29JUN26 700.00 C 6.00 6.00 5.40 2.47 -1.79 27 213 27,187 +52
29JUN26 710.00 C 5.13 5.13 5.13 2.06 -1.61 27 46 1,654 -46
29JUN26 720.00 C 0.00 0.00 0.00 1.67 -1.42 27 0 3,718 0
29JUN26 730.00 C 0.00 0.00 0.00 1.41 -1.26 27 0 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 1.15 -1.14 27 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.95 -0.96 27 0 8,106 0
29JUN26 760.00 C 3.80 3.80 3.75 0.76 -0.90 27 48 8,381 +1
29JUN26 770.00 C 0.00 0.00 0.00 0.61 -0.81 27 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.51 -0.67 27 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.42 -0.61 27 0 172 0
29JUN26 800.00 C 2.80 2.80 2.80 0.34 -0.54 27 3 16,951 0
29JUN26 810.00 C 0.00 0.00 0.00 0.28 -0.46 27 0 32 0
29JUN26 820.00 C 2.80 2.80 2.80 0.23 -0.40 27 1 54 -1
29JUN26 830.00 C 0.00 0.00 0.00 0.18 -0.37 27 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.15 -0.32 27 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.12 -0.29 27 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.10 -0.26 28 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.08 -0.25 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 -0.22 28 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.06 -0.21 28 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.05 -0.18 28 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.03 -0.12 27 0 44 0
29JUN26 920.00 C 1.07 1.07 1.07 0.02 -0.11 27 10 1,001 +10
29SEP26 400.00 C 0.00 0.00 0.00 145.17 -10.20 33 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 131.57 -14.93 25 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 128.13 -9.54 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 115.58 -13.38 27 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 107.85 -14.39 27 0 0 0
29SEP26 450.00 C 103.00 103.00 103.00 100.92 -7.28 28 1 11 +1
29SEP26 460.00 C 94.00 94.00 94.00 95.87 -9.58 30 1 1 +1
29SEP26 470.00 C 0.00 0.00 0.00 86.82 -10.43 28 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 81.68 -7.96 29 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 71.38 -11.73 26 0 8 0
29SEP26 500.00 C 69.70 69.70 69.70 68.89 -7.75 28 1 59 +1
29SEP26 510.00 C 0.00 0.00 0.00 62.35 -7.77 28 0 385 0
29SEP26 520.00 C 0.00 0.00 0.00 56.85 -5.54 28 0 489 0
29SEP26 530.00 C 53.86 53.86 50.84 50.85 -8.37 27 3 45 +2
29SEP26 540.00 C 45.47 46.46 45.40 46.75 -7.21 27 200 219 +180
29SEP26 550.00 C 41.50 41.50 41.50 42.63 -7.64 28 1 1,040 0
29SEP26 560.00 C 40.10 40.10 40.10 38.39 -6.72 27 1 1,066 0
29SEP26 570.00 C 37.10 37.10 33.83 35.22 -5.89 28 9 1,054 +1
29SEP26 580.00 C 33.00 33.00 31.82 31.92 -5.50 28 2 4,334 +1
29SEP26 590.00 C 0.00 0.00 0.00 28.95 -5.13 28 0 335 0
29SEP26 600.00 C 27.80 27.80 26.00 26.30 -4.85 28 50 7,603 +44
29SEP26 610.00 C 23.60 24.40 23.39 23.98 -4.27 28 304 4,402 +272
29SEP26 620.00 C 22.70 23.00 21.20 21.93 -3.36 28 306 3,882 +303
29SEP26 630.00 C 20.50 20.50 20.50 20.14 -2.81 29 2 2,269 0
29SEP26 640.00 C 18.34 18.34 18.00 18.36 -2.29 29 5 1,727 +3
29SEP26 650.00 C 19.90 19.90 16.20 16.98 -1.41 29 45 14,551 -1
29SEP26 660.00 C 15.50 15.50 14.86 15.70 -0.96 30 26 1,303 0
29SEP26 670.00 C 0.00 0.00 0.00 14.41 -0.52 30 0 1,804 0
29SEP26 680.00 C 0.00 0.00 0.00 13.20 -0.02 30 0 689 0
29SEP26 690.00 C 11.91 11.91 11.91 12.31 +0.35 31 3 200 +3
29SEP26 700.00 C 11.80 11.80 10.80 11.42 +0.73 31 66 1,329 +44
29SEP26 710.00 C 0.00 0.00 0.00 10.54 +1.11 31 0 304 0
29SEP26 720.00 C 0.00 0.00 0.00 9.67 +1.18 31 0 1,179 0
29SEP26 730.00 C 9.10 9.10 9.10 9.07 +1.47 32 12 419 -12
29SEP26 740.00 C 0.00 0.00 0.00 8.48 +1.77 32 0 515 0
29SEP26 750.00 C 7.50 7.50 7.50 7.91 +1.95 32 1 701 0
29SEP26 760.00 C 0.00 0.00 0.00 7.33 +1.98 33 0 1,285 0
29SEP26 770.00 C 0.00 0.00 0.00 6.77 +2.02 33 0 792 0
29SEP26 780.00 C 6.13 6.13 6.13 6.40 +2.26 33 46 1,217 +46
29SEP26 790.00 C 0.00 0.00 0.00 6.22 +2.49 34 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 5.85 +2.52 34 0 344 0
29SEP26 810.00 C 0.00 0.00 0.00 5.48 +2.55 34 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 5.12 +2.56 34 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 4.77 +2.46 35 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 4.55 +2.49 35 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 4.33 +2.53 35 0 326 0
29SEP26 860.00 C 0.00 0.00 0.00 4.12 +2.55 36 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.90 +2.48 36 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.69 +2.43 36 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 3.48 +2.37 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 3.27 +2.34 37 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 3.14 +2.30 37 0 177 0
29SEP26 920.00 C 3.80 3.80 3.80 3.02 +2.25 37 40 803 -40
29SEP26 930.00 C 0.00 0.00 0.00 2.90 +2.24 38 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 2.78 +2.20 38 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.67 +2.15 38 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.56 +2.10 38 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.44 +2.03 39 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.33 +1.97 39 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 2.23 +1.92 39 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 2.13 +1.86 39 0 256 0
30DEC26 400.00 C 158.00 158.00 148.88 150.19 -13.04 31 76 609 +71
30DEC26 410.00 C 0.00 0.00 0.00 142.41 -6.96 31 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 134.31 -11.38 30 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 125.54 -11.97 29 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 114.15 -12.12 26 0 24 0
30DEC26 450.00 C 115.00 116.00 112.00 111.29 -10.37 29 7 288 +7
30DEC26 460.00 C 0.00 0.00 0.00 103.75 -10.74 29 0 17 0
30DEC26 470.00 C 99.37 99.37 99.37 96.29 -11.44 28 1 10 +1
30DEC26 480.00 C 90.00 90.00 90.00 90.95 -9.12 29 1 599 +1
30DEC26 490.00 C 0.00 0.00 0.00 84.99 -8.51 29 0 260 0
30DEC26 500.00 C 80.00 80.00 77.00 78.69 -8.57 28 24 580 +24
30DEC26 510.00 C 0.00 0.00 0.00 72.76 -9.33 28 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 68.01 -8.27 28 0 71 0
30DEC26 530.00 C 61.50 62.00 61.46 63.06 -7.76 28 11 15 +9
30DEC26 540.00 C 60.00 60.00 56.70 58.44 -7.19 28 18 58 +18
30DEC26 550.00 C 56.00 56.00 52.10 53.15 -7.98 28 2,112 2,888 +2,046
30DEC26 560.00 C 52.08 52.08 48.50 49.58 -7.45 28 49 1,675 +14
30DEC26 570.00 C 46.60 46.60 45.00 46.00 -6.02 28 328 3,738 +3
30DEC26 580.00 C 47.62 47.62 41.50 42.32 -6.53 28 31 4,160 +26
30DEC26 590.00 C 40.00 40.00 38.70 38.55 -7.22 28 22 2,793 +12
30DEC26 600.00 C 38.50 38.50 35.40 35.42 -6.66 28 596 5,255 +572
30DEC26 610.00 C 33.82 34.00 33.20 32.28 -6.56 28 19 847 -3
30DEC26 620.00 C 30.80 30.80 30.80 29.18 -6.70 27 1 2,041 0
30DEC26 630.00 C 29.59 29.59 28.60 26.71 -6.21 27 36 1,373 +28
30DEC26 640.00 C 26.13 26.13 26.13 24.24 -5.92 27 6 2,107 -4
30DEC26 650.00 C 25.65 26.50 24.68 21.76 -6.09 27 14 590 +3
30DEC26 660.00 C 24.10 24.10 23.15 19.81 -5.73 27 40 1,020 -18
30DEC26 670.00 C 21.05 21.05 21.05 17.91 -5.32 27 3 347 0
30DEC26 680.00 C 20.00 20.00 19.45 16.01 -5.38 27 7 254 -4
30DEC26 690.00 C 0.00 0.00 0.00 14.42 -5.22 27 0 330 0
30DEC26 700.00 C 17.14 17.91 17.00 13.01 -4.88 27 73 1,076 +7
30DEC26 710.00 C 15.82 15.82 15.82 11.60 -4.62 27 3 141 +3
30DEC26 720.00 C 15.68 15.68 14.83 10.31 -4.63 27 4 99 0
30DEC26 730.00 C 13.49 13.49 13.49 9.29 -4.38 26 2 85 +2
30DEC26 740.00 C 0.00 0.00 0.00 8.48 -3.91 27 0 1,180 0
30DEC26 750.00 C 0.00 0.00 0.00 7.91 -3.31 27 0 905 0
30DEC26 760.00 C 11.26 11.26 11.26 7.33 -2.98 27 22 937 -4
30DEC26 770.00 C 0.00 0.00 0.00 6.77 -2.63 27 0 79 0
30DEC26 780.00 C 10.30 10.30 10.30 6.40 -2.10 27 5 329 0
30DEC26 790.00 C 0.00 0.00 0.00 6.22 -1.43 28 0 64 0
30DEC26 800.00 C 11.63 11.63 11.63 5.85 -1.18 28 1 206 +1
30DEC26 810.00 C 0.00 0.00 0.00 5.48 -0.93 28 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 5.12 -0.67 29 0 162 0
30DEC26 830.00 C 0.00 0.00 0.00 4.77 -0.40 29 0 122 0
30DEC26 840.00 C 0.00 0.00 0.00 4.55 -0.19 29 0 63 0
30DEC26 850.00 C 0.00 0.00 0.00 4.33 0.00 29 0 133 0
30DEC26 860.00 C 0.00 0.00 0.00 4.12 +0.20 30 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 3.90 +0.39 30 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 3.69 +0.53 30 0 8 0
30DEC26 890.00 C 6.25 6.25 6.20 3.48 +0.59 30 33 75 +3
30DEC26 900.00 C 0.00 0.00 0.00 3.27 +0.64 31 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 3.14 +0.77 31 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.02 +0.91 31 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.90 +0.99 31 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 2.78 +1.03 32 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 2.67 +1.13 32 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 2.56 +1.18 32 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 2.44 +1.21 32 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 2.33 +1.23 32 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.23 +1.22 33 0 25 0
30DEC26 1,000.00 C 4.30 4.30 4.15 2.13 +1.18 33 20 855 +2
TOTAL CALL 127,010 1,024,774 +61,848
13FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
13FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 124 0 102 0
13FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 111 0 31 0
13FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13FEB26 470.00 P 0.01 0.01 0.01 0.01 0.00 84 440 686 +440
13FEB26 480.00 P 0.01 0.01 0.01 0.01 0.00 72 193 282 +181
13FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,216 0
13FEB26 500.00 P 0.29 0.29 0.21 0.04 +0.03 54 339 2,809 -24
13FEB26 510.00 P 0.50 0.70 0.20 0.16 +0.11 49 428 2,146 +144
13FEB26 520.00 P 0.81 1.72 0.60 0.64 +0.40 45 1,371 1,178 +222
13FEB26 530.00 P 1.80 4.98 1.66 2.35 +1.40 41 2,555 1,521 +63
13FEB26 540.00 P 5.00 11.22 4.91 7.00 +4.21 39 1,051 918 -397
13FEB26 550.00 P 13.00 19.50 11.50 14.86 +7.68 36 244 1,782 -192
13FEB26 560.00 P 23.94 28.55 23.94 24.50 +10.00 0 493 1,381 -74
13FEB26 570.00 P 34.50 39.00 33.00 35.00 +11.50 75 528 916 -465
13FEB26 580.00 P 33.63 47.46 33.63 45.89 +12.26 114 114 988 -697
13FEB26 590.00 P 52.74 58.00 52.74 54.52 +10.88 73 80 150 0
13FEB26 600.00 P 0.00 0.00 0.00 64.51 +11.24 80 0 1 0
13FEB26 610.00 P 0.00 0.00 0.00 74.50 +10.98 0 0 30 0
13FEB26 620.00 P 0.00 0.00 0.00 84.50 +10.99 0 0 0 0
13FEB26 630.00 P 0.00 0.00 0.00 94.50 +10.99 0 0 0 0
13FEB26 640.00 P 0.00 0.00 0.00 104.50 +11.27 0 0 0 0
13FEB26 650.00 P 110.24 110.24 110.24 114.50 +10.99 0 30 30 +30
13FEB26 660.00 P 0.00 0.00 0.00 125.30 +11.79 215 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 134.64 +11.13 181 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 144.50 +10.99 0 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 154.77 +11.52 217 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 165.77 +12.26 285 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 174.62 +11.38 217 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 184.50 +10.99 0 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 194.50 +10.99 0 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
20FEB26 450.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 1 0
20FEB26 470.00 P 0.22 0.32 0.12 0.10 +0.08 38 123 234 +123
20FEB26 480.00 P 0.55 0.55 0.45 0.21 +0.16 36 178 188 +178
20FEB26 490.00 P 0.66 0.75 0.59 0.44 +0.31 34 9 216 +1
20FEB26 500.00 P 0.65 1.30 0.65 0.85 +0.53 32 998 1,017 +932
20FEB26 510.00 P 1.56 2.50 1.56 1.69 +0.94 30 239 221 +171
20FEB26 520.00 P 2.65 4.63 2.44 3.13 +1.53 28 975 844 +619
20FEB26 530.00 P 4.83 8.60 4.83 5.75 +2.55 26 886 993 +130
20FEB26 540.00 P 7.50 14.20 7.50 10.30 +4.34 25 331 1,256 +37
20FEB26 550.00 P 15.44 21.55 15.44 17.30 +7.03 25 555 830 +299
20FEB26 560.00 P 30.20 30.20 27.50 25.84 +8.73 27 245 362 +197
20FEB26 570.00 P 39.00 39.00 39.00 36.41 +12.45 38 14 36 -1
20FEB26 580.00 P 0.00 0.00 0.00 46.12 +12.49 43 1 35 +1
20FEB26 590.00 P 0.00 0.00 0.00 55.66 +12.02 46 0 12 0
20FEB26 600.00 P 68.36 68.36 68.36 66.52 +12.85 59 1 47 +1
20FEB26 610.00 P 0.00 0.00 0.00 75.78 +12.26 59 0 1 0
20FEB26 620.00 P 88.23 88.23 88.23 84.51 +10.32 42 1 1 +1
20FEB26 630.00 P 0.00 0.00 0.00 97.34 +13.83 82 0 0 0
20FEB26 640.00 P 0.00 0.00 0.00 107.64 +12.88 90 0 0 0
20FEB26 650.00 P 0.00 0.00 0.00 114.50 +10.99 0 0 0 0
20FEB26 660.00 P 0.00 0.00 0.00 125.68 +12.17 84 0 0 0
20FEB26 670.00 P 0.00 0.00 0.00 134.64 +11.13 69 0 0 0
20FEB26 680.00 P 0.00 0.00 0.00 148.84 +15.33 121 0 0 0
26FEB26 430.00 P 0.18 0.18 0.18 0.01 0.00 36 1 701 +1
26FEB26 440.00 P 0.25 0.25 0.25 0.01 -0.01 33 20 210 +20
26FEB26 450.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1,640 0
26FEB26 460.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 803 0
26FEB26 470.00 P 0.68 0.89 0.68 0.12 -0.01 29 13 758 0
26FEB26 480.00 P 0.88 1.24 0.88 0.31 +0.04 29 354 3,718 +263
26FEB26 490.00 P 1.30 1.68 1.22 0.69 +0.15 28 111 2,861 +88
26FEB26 500.00 P 1.50 2.78 1.50 1.47 +0.45 28 1,908 4,096 +1,129
26FEB26 510.00 P 2.55 4.32 2.38 2.87 +1.03 28 2,541 9,672 +32
26FEB26 520.00 P 4.30 7.05 4.28 4.94 +1.90 27 2,851 5,588 -780
26FEB26 530.00 P 7.50 11.31 6.81 8.22 +3.20 26 3,617 6,087 -451
26FEB26 540.00 P 10.00 17.00 10.00 13.34 +5.14 26 4,543 14,078 -1,574
26FEB26 550.00 P 16.00 24.06 16.00 20.50 +7.64 28 2,550 7,973 -1,154
26FEB26 560.00 P 22.00 32.00 22.00 28.42 +9.75 30 1,409 8,467 -226
26FEB26 570.00 P 36.00 40.76 35.74 38.10 +12.29 35 1,671 11,610 -232
26FEB26 580.00 P 43.00 52.32 43.00 47.54 +12.18 39 938 12,951 -86
26FEB26 590.00 P 56.00 62.39 54.20 56.69 +12.13 41 355 13,741 -36
26FEB26 600.00 P 61.73 71.30 60.87 67.21 +13.21 48 1,374 23,063 -1,007
26FEB26 610.00 P 80.00 91.43 74.18 75.78 +11.66 45 366 11,567 -365
26FEB26 620.00 P 85.00 90.00 85.00 85.00 +10.81 43 32 5,098 -32
26FEB26 630.00 P 96.20 96.20 94.80 97.34 +13.83 63 13 2,919 -3
26FEB26 640.00 P 0.00 0.00 0.00 107.64 +12.88 69 0 267 0
26FEB26 650.00 P 115.44 116.20 115.44 116.20 +12.69 65 229 2,434 +92
26FEB26 660.00 P 124.10 127.55 124.10 125.68 +12.17 65 591 759 +591
26FEB26 670.00 P 0.00 0.00 0.00 134.64 +11.13 54 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 148.84 +15.33 92 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 155.62 +12.30 75 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 165.77 +12.06 79 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 174.62 +11.38 65 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 185.62 +8.46 85 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 200.34 +15.68 119 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 205.63 +12.16 91 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 216.99 +11.26 107 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 224.50 +11.08 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 234.50 +11.37 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 246.34 +12.22 110 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 261.23 +19.23 145 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 265.61 +10.41 108 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 274.50 +11.16 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 291.64 +14.80 157 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 300.87 +18.34 156 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 304.50 +5.99 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 314.80 +7.46 107 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 326.17 +14.17 130 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 334.50 +11.11 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 345.57 +12.48 128 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 354.50 +11.16 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 371.44 +18.28 180 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 374.50 +11.34 0 0 0 0
26FEB26 920.00 P 387.51 387.51 387.38 384.50 +11.20 0 400 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5,069 0
30MAR26 330.00 P 0.11 0.11 0.11 0.01 0.00 42 200 1,285 +50
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 984 0
30MAR26 360.00 P 0.29 0.30 0.29 0.01 0.00 35 159 1,304 +150
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,565 0
30MAR26 380.00 P 0.49 0.49 0.46 0.02 +0.01 32 295 1,191 +50
30MAR26 390.00 P 0.60 0.67 0.60 0.04 +0.03 32 77 567 -37
30MAR26 400.00 P 0.82 0.82 0.65 0.08 +0.06 32 50 2,218 -43
30MAR26 410.00 P 0.82 1.00 0.82 0.14 +0.10 31 417 1,050 +74
30MAR26 420.00 P 1.27 1.27 1.08 0.25 +0.18 31 260 2,413 0
30MAR26 430.00 P 1.40 1.49 1.40 0.42 +0.27 31 55 4,885 +45
30MAR26 440.00 P 1.64 1.90 1.61 0.71 +0.43 30 127 2,255 +78
30MAR26 450.00 P 2.00 2.35 2.00 1.14 +0.63 30 147 3,188 +92
30MAR26 460.00 P 2.96 2.96 2.60 1.78 +0.91 30 93 3,534 +2
30MAR26 470.00 P 3.00 3.85 3.00 2.70 +1.26 30 1,220 2,763 +631
30MAR26 480.00 P 3.62 5.05 3.62 3.98 +1.69 29 727 4,564 +495
30MAR26 490.00 P 5.74 6.90 5.53 5.60 +2.10 29 1,095 7,769 +306
30MAR26 500.00 P 6.18 9.20 5.50 7.70 +2.55 29 2,042 16,448 +589
30MAR26 510.00 P 8.39 12.05 8.39 10.30 +2.96 28 1,091 7,612 +409
30MAR26 520.00 P 11.60 15.75 11.60 13.43 +3.32 27 2,082 8,469 -706
30MAR26 530.00 P 16.00 20.39 15.04 17.80 +4.53 28 1,575 8,809 +161
30MAR26 540.00 P 20.00 26.00 20.00 22.81 +5.45 28 674 13,360 +56
30MAR26 550.00 P 26.00 32.00 25.00 28.60 +6.26 28 621 13,812 -277
30MAR26 560.00 P 32.00 39.00 32.00 36.00 +8.00 29 473 15,485 -216
30MAR26 570.00 P 38.00 47.00 38.00 41.34 +7.34 26 813 8,296 -9
30MAR26 580.00 P 46.00 56.00 46.00 50.20 +8.20 28 235 12,459 +71
30MAR26 590.00 P 55.00 62.50 55.00 58.80 +8.80 29 77 10,260 0
30MAR26 600.00 P 65.00 72.50 65.00 67.50 +8.95 29 134 16,868 +7
30MAR26 610.00 P 80.00 81.00 79.50 77.13 +10.13 31 46 12,772 -20
30MAR26 620.00 P 86.00 90.00 86.00 85.52 +9.02 29 57 7,580 -46
30MAR26 630.00 P 95.00 97.85 95.00 97.34 +10.92 37 74 4,421 -68
30MAR26 640.00 P 105.00 109.50 105.00 107.88 +11.86 41 242 1,977 -241
30MAR26 650.00 P 115.50 120.00 115.50 116.20 +10.34 38 57 14,416 0
30MAR26 660.00 P 127.00 127.40 127.00 125.68 +12.17 38 430 10,295 0
30MAR26 670.00 P 137.00 137.00 137.00 134.64 +10.39 34 2 6,810 -2
30MAR26 680.00 P 152.41 152.41 148.52 148.84 +15.33 53 27 1,261 -17
30MAR26 690.00 P 0.00 0.00 0.00 156.20 +12.88 47 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 165.77 +9.21 47 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 176.10 +12.51 51 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 185.62 +8.46 50 0 350 0
30MAR26 730.00 P 0.00 0.00 0.00 200.34 +15.68 68 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 205.69 +12.22 54 0 30 0
30MAR26 750.00 P 0.00 0.00 0.00 216.99 +11.26 62 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 224.50 +6.27 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 234.50 +8.17 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 246.34 +7.71 65 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 261.23 +17.86 83 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 265.61 +10.41 64 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 274.50 +11.16 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 291.64 +14.80 89 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 300.87 +11.74 89 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 305.80 +7.29 72 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 314.80 +7.46 65 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 326.17 +12.64 77 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 338.56 +15.10 88 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 345.57 +12.48 76 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 360.29 +16.95 97 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 371.44 +13.18 103 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 380.80 +17.57 102 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 385.29 +6.18 79 0 0 0
29APR26 430.00 P 2.46 2.46 2.12 1.60 +0.64 30 87 93 +66
29APR26 440.00 P 2.80 3.00 2.80 2.21 +0.82 30 9 141 +9
29APR26 450.00 P 3.27 3.70 3.27 2.99 +0.96 30 181 232 +92
29APR26 460.00 P 4.62 4.62 4.09 3.92 +1.06 29 52 131 -20
29APR26 470.00 P 5.36 6.09 5.16 5.17 +1.25 28 489 1,676 +304
29APR26 480.00 P 6.87 7.63 6.73 6.78 +1.55 28 522 1,391 +522
29APR26 490.00 P 8.91 10.07 8.56 8.81 +2.05 28 1,187 1,319 +910
29APR26 500.00 P 10.47 13.00 10.47 11.21 +2.55 27 302 3,405 +196
29APR26 510.00 P 13.44 16.11 13.44 14.02 +2.87 27 345 1,432 +233
29APR26 520.00 P 18.10 20.09 18.10 17.45 +3.32 26 153 2,183 +86
29APR26 530.00 P 19.00 25.00 19.00 22.22 +4.36 26 870 3,969 +139
29APR26 540.00 P 24.00 30.20 23.89 26.72 +4.76 26 1,362 5,511 +740
29APR26 550.00 P 30.00 36.51 30.00 32.51 +5.52 26 338 7,499 -52
29APR26 560.00 P 36.00 42.00 36.00 38.83 +6.05 26 99 2,755 0
29APR26 570.00 P 46.00 50.00 46.00 45.91 +6.13 26 59 1,457 +41
29APR26 580.00 P 50.00 58.00 50.00 53.50 +7.50 27 103 2,453 +64
29APR26 590.00 P 63.60 65.20 63.60 61.99 +8.28 28 22 2,482 -20
29APR26 600.00 P 66.00 82.31 66.00 70.18 +9.18 28 106 7,475 0
29APR26 610.00 P 82.19 82.19 82.19 81.06 +10.72 32 2 1,922 0
29APR26 620.00 P 0.00 0.00 0.00 88.14 +9.15 29 0 1,973 0
29APR26 630.00 P 98.30 98.75 98.30 98.16 +10.19 32 121 1,074 +71
29APR26 640.00 P 0.00 0.00 0.00 109.27 +12.13 36 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 119.00 +12.37 37 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 126.66 +10.76 34 0 0 0
29APR26 670.00 P 137.50 137.50 137.50 137.05 +12.18 37 2 90 0
29APR26 680.00 P 0.00 0.00 0.00 148.84 +13.69 43 0 4 0
29APR26 690.00 P 0.00 0.00 0.00 156.20 +11.37 38 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 166.45 +9.89 41 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 176.10 +12.08 41 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 190.04 +12.88 52 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 200.34 +15.68 55 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 205.69 +11.83 44 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 216.99 +11.26 50 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 225.73 +7.50 48 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 235.88 +9.55 50 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 246.34 +7.71 52 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 261.23 +17.86 66 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 265.61 +10.41 52 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 277.06 +13.59 59 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 291.64 +14.80 71 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 300.87 +11.74 71 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 305.80 +7.29 58 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 316.66 +9.32 63 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 326.17 +12.64 62 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 338.56 +15.10 71 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 345.57 +12.25 62 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 360.29 +16.80 78 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 371.44 +13.18 82 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 380.80 +17.45 82 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 385.78 +6.67 68 0 0 0
28MAY26 430.00 P 3.86 3.86 3.25 2.22 +0.07 27 104 110 +104
28MAY26 440.00 P 4.25 4.75 3.79 3.17 +0.22 27 3,662 3,547 +3,535
28MAY26 450.00 P 5.02 6.00 4.79 4.38 +0.47 27 5,403 5,530 +5,073
28MAY26 460.00 P 7.03 7.50 6.17 5.86 +0.61 27 93 363 +1
28MAY26 470.00 P 9.21 9.21 7.89 7.55 +0.87 27 190 494 +121
28MAY26 480.00 P 9.41 11.55 9.41 9.69 +1.35 26 528 862 +458
28MAY26 490.00 P 11.90 14.53 11.90 12.12 +1.72 26 218 976 +138
28MAY26 500.00 P 15.00 17.59 14.80 15.16 +2.22 26 924 1,327 +844
28MAY26 510.00 P 21.00 21.45 19.39 18.76 +2.89 26 620 936 +468
28MAY26 520.00 P 23.00 26.12 23.00 22.80 +3.15 26 263 3,713 +162
28MAY26 530.00 P 26.41 30.99 26.00 27.47 +4.06 26 751 3,003 +366
28MAY26 540.00 P 31.01 36.72 31.01 32.85 +4.70 26 1,134 3,872 +1,045
28MAY26 550.00 P 38.00 42.35 38.00 38.59 +5.31 26 1,017 3,537 +991
28MAY26 560.00 P 46.75 48.78 46.30 45.09 +5.88 26 26 1,590 +16
28MAY26 570.00 P 51.90 51.90 51.90 51.90 +6.25 26 603 1,119 +601
28MAY26 580.00 P 63.00 63.00 63.00 58.03 +6.09 25 305 588 +295
28MAY26 590.00 P 0.00 0.00 0.00 67.66 +8.32 27 300 696 +300
28MAY26 600.00 P 77.80 77.80 77.80 75.41 +7.57 27 5 221 +5
28MAY26 610.00 P 83.00 83.00 83.00 83.00 +7.29 26 10 202 +10
28MAY26 620.00 P 0.00 0.00 0.00 90.33 +6.49 25 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 102.88 +12.08 30 0 37 0
28MAY26 640.00 P 0.00 0.00 0.00 113.32 +13.85 33 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 119.00 +11.19 28 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 127.95 +10.98 27 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 139.05 +9.96 31 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 149.35 +13.34 33 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 158.47 +10.93 33 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 170.22 +13.66 38 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 180.95 +16.29 41 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 190.21 +13.05 41 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 200.34 +13.23 43 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 206.94 +9.91 37 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 217.38 +10.90 39 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 225.73 +7.50 35 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 235.88 +9.55 37 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 246.34 +7.71 40 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 261.23 +17.27 53 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 265.61 +10.41 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 277.06 +13.13 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 291.64 +14.80 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 300.87 +11.74 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 306.05 +7.54 47 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 316.66 +9.32 50 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 326.17 +12.64 50 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 338.56 +15.10 58 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 349.20 +15.88 60 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 360.29 +16.80 64 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 371.44 +13.18 67 0 0 0
29JUN26 380.00 P 2.20 2.40 2.20 0.60 +0.22 27 91 3,084 +91
29JUN26 390.00 P 2.50 2.75 2.44 0.89 +0.31 27 26 500 -4
29JUN26 400.00 P 2.75 3.05 2.70 1.36 +0.47 27 25 1,563 +10
29JUN26 410.00 P 3.17 3.17 2.77 1.95 +0.62 27 40 273 +7
29JUN26 420.00 P 3.80 4.52 3.68 2.67 +0.76 27 26 380 +4
29JUN26 430.00 P 5.30 5.38 4.75 3.67 +1.03 27 107 583 -43
29JUN26 440.00 P 6.00 6.30 5.53 4.92 +1.26 27 127 1,871 +44
29JUN26 450.00 P 7.52 8.10 6.76 6.39 +1.46 27 720 1,889 +282
29JUN26 460.00 P 9.28 9.31 8.36 8.28 +1.87 27 229 7,392 +154
29JUN26 470.00 P 10.50 11.90 10.45 10.09 +1.74 27 312 670 -5
29JUN26 480.00 P 13.67 14.55 12.74 12.74 +2.12 27 350 4,182 +110
29JUN26 490.00 P 16.00 17.67 15.94 15.23 +2.05 26 217 11,173 +72
29JUN26 500.00 P 17.71 21.28 17.71 18.47 +2.47 26 389 10,184 +31
29JUN26 510.00 P 23.50 25.20 22.85 22.17 +3.20 26 183 8,306 +61
29JUN26 520.00 P 23.63 29.20 23.63 26.42 +3.59 26 236 6,344 -91
29JUN26 530.00 P 31.60 34.61 30.81 30.85 +3.65 25 322 4,068 +21
29JUN26 540.00 P 35.00 40.20 35.00 36.58 +4.84 26 349 10,440 -131
29JUN26 550.00 P 42.10 46.23 42.10 42.36 +5.27 26 452 8,326 -209
29JUN26 560.00 P 49.00 52.00 49.00 48.68 +5.82 26 35 12,760 -4
29JUN26 570.00 P 56.11 59.70 56.00 55.51 +6.36 26 13 4,933 +9
29JUN26 580.00 P 64.00 67.15 64.00 62.53 +7.02 26 438 10,824 +342
29JUN26 590.00 P 0.00 0.00 0.00 68.07 +5.46 24 1 3,732 +1
29JUN26 600.00 P 80.10 85.00 80.00 78.41 +7.87 27 12 6,429 +1
29JUN26 610.00 P 87.00 90.50 86.00 86.00 +7.38 27 120 2,714 -48
29JUN26 620.00 P 98.00 98.00 98.00 93.16 +6.16 26 6 5,159 -2
29JUN26 630.00 P 0.00 0.00 0.00 102.88 +11.35 27 0 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 114.64 +10.78 31 0 3,273 0
29JUN26 650.00 P 0.00 0.00 0.00 120.69 +8.05 27 0 2,006 0
29JUN26 660.00 P 133.00 133.00 133.00 129.60 +7.78 27 25 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 141.31 +10.44 31 0 408 0
29JUN26 680.00 P 0.00 0.00 0.00 149.35 +10.28 30 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 158.47 +9.12 30 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 170.22 +11.31 34 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 180.95 +12.84 36 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 190.21 +13.05 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 200.34 +13.23 38 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 207.64 +10.42 34 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 217.76 +11.28 36 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 225.73 +7.50 32 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 239.96 +13.63 43 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 249.21 +10.58 42 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 261.23 +16.07 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 266.63 +11.43 39 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 278.39 +14.37 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 291.64 +14.80 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 300.87 +11.74 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 306.05 +7.54 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 318.63 +11.29 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 326.17 +12.64 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 338.56 +15.10 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 349.20 +15.80 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 360.29 +16.80 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 371.44 +13.18 60 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 380.80 +17.45 59 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 385.78 +6.67 49 0 0 0
29SEP26 400.00 P 5.50 6.20 5.36 4.21 +0.55 28 200 1,764 +124
29SEP26 410.00 P 8.61 8.61 6.40 5.37 +0.68 28 21 72 +21
29SEP26 420.00 P 0.00 0.00 0.00 6.81 +0.86 28 0 75 0
29SEP26 430.00 P 9.64 9.89 9.00 8.49 +1.10 28 25 354 +2
29SEP26 440.00 P 11.50 11.80 10.40 10.40 +1.24 28 53 275 +52
29SEP26 450.00 P 13.30 13.99 12.87 12.17 +1.06 27 77 538 +37
29SEP26 460.00 P 16.52 16.52 15.43 14.55 +1.15 27 56 277 +45
29SEP26 470.00 P 18.02 19.00 17.84 17.18 +1.55 27 16 3,149 +13
29SEP26 480.00 P 21.00 22.44 20.38 20.25 +2.18 27 1,793 3,657 +1,692
29SEP26 490.00 P 26.00 26.00 25.75 23.56 +2.17 27 54 2,453 +14
29SEP26 500.00 P 27.00 29.86 27.00 27.34 +2.63 27 75 8,146 +39
29SEP26 510.00 P 31.00 34.28 31.00 31.34 +3.24 27 313 1,883 +127
29SEP26 520.00 P 36.00 38.70 35.80 35.88 +3.53 26 250 3,919 +139
29SEP26 530.00 P 40.10 44.00 40.10 40.74 +4.14 26 50 1,857 +39
29SEP26 540.00 P 45.00 49.28 45.00 46.07 +4.15 26 27 1,935 +26
29SEP26 550.00 P 51.00 54.90 51.00 51.75 +4.71 26 16 7,147 +6
29SEP26 560.00 P 61.20 61.20 58.80 58.02 +5.39 27 17 6,016 0
29SEP26 570.00 P 0.00 0.00 0.00 64.80 +6.20 27 0 1,669 0
29SEP26 580.00 P 73.00 73.04 73.00 73.51 +8.18 28 3 4,902 0
29SEP26 590.00 P 72.00 72.00 72.00 82.74 +10.74 30 2 969 +2
29SEP26 600.00 P 88.60 88.60 87.00 87.00 +7.91 28 10 17,188 +1
29SEP26 610.00 P 95.00 95.00 95.00 92.67 +9.53 27 13 3,159 +10
29SEP26 620.00 P 98.00 101.00 98.00 100.87 +10.32 27 15 2,369 +7
29SEP26 630.00 P 113.72 113.72 110.00 110.11 +6.42 28 131 2,237 +3
29SEP26 640.00 P 121.00 121.00 121.00 121.14 +11.61 30 3 1,104 0
29SEP26 650.00 P 125.00 130.10 125.00 126.09 +7.65 28 43 15,517 +37
29SEP26 660.00 P 135.00 138.50 135.00 139.69 +17.17 32 10 962 +5
29SEP26 670.00 P 0.00 0.00 0.00 142.34 +6.66 27 0 1,030 0
29SEP26 680.00 P 155.55 155.57 155.55 152.97 +8.56 29 14 368 +10
29SEP26 690.00 P 0.00 0.00 0.00 163.68 +10.69 31 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 170.22 +10.19 28 0 188 0
29SEP26 710.00 P 0.00 0.00 0.00 182.65 +10.75 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 190.81 +9.78 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 201.13 +11.01 32 0 0 0
29SEP26 740.00 P 209.82 209.82 209.82 209.27 +12.05 31 30 60 +30
29SEP26 750.00 P 0.00 0.00 0.00 218.80 +12.32 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 227.30 +9.00 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 239.96 +10.70 35 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 249.21 +10.58 35 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 261.23 +14.44 38 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 266.94 +11.74 33 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 278.39 +12.54 36 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 291.64 +14.80 42 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 300.87 +11.74 42 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 306.05 +7.54 35 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 318.63 +11.29 40 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 326.17 +11.95 37 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 338.56 +14.82 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 349.20 +15.80 44 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 360.29 +16.15 46 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 371.44 +13.18 48 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 380.80 +17.15 49 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 385.78 +6.67 41 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 394.63 +10.53 38 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 404.68 +11.28 39 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 415.04 +10.42 41 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 424.50 +11.04 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 434.50 +11.85 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 445.24 +13.24 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 454.88 +12.12 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 468.27 +15.42 51 0 0 0
30DEC26 400.00 P 9.25 9.78 8.71 6.67 +0.14 27 237 1,730 +169
30DEC26 410.00 P 10.68 11.00 10.50 8.19 +0.19 27 42 155 +25
30DEC26 420.00 P 12.00 12.60 12.00 10.17 +0.48 27 169 467 +157
30DEC26 430.00 P 14.40 14.40 14.30 12.22 +0.55 27 11 329 +10
30DEC26 440.00 P 16.00 16.95 16.00 14.76 +1.00 27 11 499 0
30DEC26 450.00 P 18.80 19.45 18.80 17.44 +1.08 27 15 609 +15
30DEC26 460.00 P 21.85 22.35 20.70 20.53 +1.55 27 24 832 +2
30DEC26 470.00 P 23.00 24.36 23.00 23.49 +1.84 27 4 276 +1
30DEC26 480.00 P 26.50 28.60 26.50 26.72 +2.14 27 788 1,502 +788
30DEC26 490.00 P 32.02 32.60 30.51 30.77 +2.78 27 17 1,207 +9
30DEC26 500.00 P 34.00 36.80 32.00 34.50 +2.88 27 255 5,862 +246
30DEC26 510.00 P 39.16 41.00 38.89 38.28 +3.09 27 165 2,381 +165
30DEC26 520.00 P 42.00 46.00 41.50 43.10 +3.86 27 47 923 +2
30DEC26 530.00 P 47.00 51.00 47.00 48.06 +4.20 27 186 774 +151
30DEC26 540.00 P 53.00 56.00 51.00 53.30 +4.77 27 160 1,242 -67
30DEC26 550.00 P 57.99 62.00 56.06 60.52 +6.78 28 2,131 3,851 +1,990
30DEC26 560.00 P 62.00 68.00 62.00 64.68 +4.59 27 20 3,395 -17
30DEC26 570.00 P 72.00 72.00 72.00 71.27 +5.77 27 1 4,537 0
30DEC26 580.00 P 76.00 81.50 76.00 77.43 +5.24 27 10 6,811 -4
30DEC26 590.00 P 96.20 96.20 86.20 84.85 +8.03 27 110 3,816 0
30DEC26 600.00 P 90.00 94.50 90.00 89.89 +5.58 26 41 23,909 0
30DEC26 610.00 P 101.00 101.00 101.00 100.40 +7.17 28 4 4,271 0
30DEC26 620.00 P 110.00 110.00 110.00 109.40 +9.64 29 6 2,803 +6
30DEC26 630.00 P 0.00 0.00 0.00 115.68 +8.53 28 93 1,206 0
30DEC26 640.00 P 121.25 124.00 121.25 122.20 +7.27 27 3 1,717 -3
30DEC26 650.00 P 130.90 132.66 130.90 128.14 +8.31 26 33 1,570 +33
30DEC26 660.00 P 142.00 142.30 142.00 139.69 +6.52 28 2 128 +2
30DEC26 670.00 P 0.00 0.00 0.00 150.25 +14.33 30 0 33 0
30DEC26 680.00 P 160.00 160.00 158.41 154.82 +10.41 27 4 99 +4
30DEC26 690.00 P 0.00 0.00 0.00 167.80 +12.45 30 0 1 0
30DEC26 700.00 P 175.00 175.00 175.00 173.96 +10.63 28 3 11,264 +1
30DEC26 710.00 P 0.00 0.00 0.00 184.71 +10.53 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 194.67 +13.64 31 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 203.84 +11.35 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 212.66 +11.31 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 218.80 +7.46 28 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 229.32 +11.02 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 239.96 +10.70 31 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 249.21 +10.58 31 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 261.23 +14.32 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 268.32 +11.16 32 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 278.39 +12.54 33 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 291.64 +14.80 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 300.87 +11.74 37 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 306.05 +7.54 31 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 318.63 +11.29 36 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 326.17 +9.31 33 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 338.56 +11.91 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 349.20 +14.63 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 360.29 +16.15 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 371.44 +13.18 43 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 380.80 +17.15 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 385.98 +6.87 37 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 394.63 +7.34 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 407.62 +14.22 41 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 419.66 +15.04 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 424.50 +11.04 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 434.50 +11.85 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 445.24 +12.33 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 454.88 +11.94 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 468.27 +14.23 46 0 0 0
TOTAL PUT 89,310 831,829 +24,557
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$ 120.10
26FEB26 62.50 C 0.00 0.00 0.00 57.86 +0.40 161 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 55.39 +0.27 156 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 52.83 +0.38 140 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 50.27 +0.34 122 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 47.86 +0.42 127 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 45.32 +0.31 114 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 42.88 +0.45 113 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 40.33 +0.34 101 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 37.84 +0.34 95 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 35.34 +0.30 88 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 32.77 +0.28 74 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 30.39 +0.39 79 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 27.78 +0.18 63 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 25.31 +0.31 60 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 22.90 +0.39 60 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 20.28 +0.26 45 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 17.86 -0.20 45 0 362 0
26FEB26 105.00 C 14.45 14.45 14.45 15.41 +0.18 42 2 804 0
26FEB26 107.50 C 0.00 0.00 0.00 13.01 +0.22 39 0 233 0
26FEB26 110.00 C 0.00 0.00 0.00 10.62 -0.04 36 0 196 0
26FEB26 112.50 C 0.00 0.00 0.00 8.39 +0.17 34 0 112 0
26FEB26 115.00 C 5.76 5.76 5.76 6.16 -0.09 30 15 234 -15
26FEB26 117.50 C 4.72 4.72 4.72 4.40 -0.14 30 15 187 -15
26FEB26 120.00 C 0.00 0.00 0.00 3.00 -0.17 30 0 152 0
26FEB26 122.50 C 1.94 2.06 1.89 1.95 -0.16 31 42 184 -2
26FEB26 125.00 C 1.25 1.25 1.13 1.21 -0.15 31 44 137 -29
26FEB26 127.50 C 0.00 0.00 0.00 0.70 -0.11 31 0 164 0
26FEB26 130.00 C 0.35 0.41 0.35 0.38 -0.08 31 24 165 -10
26FEB26 132.50 C 0.00 0.00 0.00 0.19 -0.06 31 0 30 0
26FEB26 135.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 135 0
26FEB26 137.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 70.43 +0.40 112 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.98 +0.25 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 65.48 +0.50 104 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 62.92 +0.16 92 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 60.50 +0.50 94 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 57.97 +0.31 86 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.39 +0.10 72 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 53.05 +0.26 81 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 50.57 +0.53 77 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 48.02 +0.23 69 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.57 +0.31 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 43.07 +0.19 62 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.63 +0.44 61 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 38.90 +1.21 76 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 35.67 +0.45 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.12 -0.60 48 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 30.65 -0.53 45 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 28.84 +0.81 56 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 25.89 +0.49 43 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 23.88 +0.63 47 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 21.07 +0.79 38 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 18.83 +0.10 38 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 16.59 +0.17 37 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 14.47 +0.21 36 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 12.01 -0.67 31 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 10.67 -0.18 35 0 115 0
30MAR26 115.00 C 8.72 8.72 8.70 8.89 -0.10 34 26 167 -11
30MAR26 117.50 C 0.00 0.00 0.00 7.41 -0.11 34 0 531 0
30MAR26 120.00 C 0.00 0.00 0.00 6.11 -0.11 34 0 220 0
30MAR26 122.50 C 0.00 0.00 0.00 4.99 -0.11 34 0 539 0
30MAR26 125.00 C 3.65 4.02 3.65 4.03 -0.12 34 46 865 -14
30MAR26 127.50 C 3.36 3.36 3.34 3.32 -0.03 35 30 95 +9
30MAR26 130.00 C 2.47 2.47 2.40 2.58 -0.08 35 20 92 -10
30MAR26 132.50 C 0.00 0.00 0.00 2.04 -0.04 35 0 44 0
30MAR26 135.00 C 1.67 1.67 1.67 1.57 -0.04 35 3 55 -3
30MAR26 137.50 C 1.22 1.33 1.22 1.19 -0.04 35 18 30 +18
30MAR26 140.00 C 0.00 0.00 0.00 0.90 - 35 0 0 -
30MAR26 142.50 C 0.76 0.76 0.76 0.67 - 35 15 15 -
29APR26 67.50 C 0.00 0.00 0.00 53.34 +0.33 68 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 50.81 +0.27 63 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.41 +0.39 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.91 +0.42 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.07 -0.10 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 41.05 +0.65 54 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.90 +0.59 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 36.12 +0.25 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.61 -0.11 44 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 31.25 +0.07 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.85 +0.04 41 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 26.48 +0.31 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 24.16 -0.20 38 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 21.93 +0.76 37 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 19.72 -0.20 36 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 17.68 +0.15 35 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 15.66 +0.16 34 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 13.77 +0.11 34 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 12.12 -0.19 34 0 66 0
29APR26 115.00 C 9.84 9.84 9.84 10.42 -0.10 33 15 130 -15
29APR26 117.50 C 0.00 0.00 0.00 9.00 -0.08 33 0 86 0
29APR26 120.00 C 7.19 7.19 7.19 7.72 -0.09 33 15 16 0
29APR26 122.50 C 6.17 6.17 6.17 6.58 -0.07 33 15 35 0
29APR26 125.00 C 5.54 5.54 5.54 5.57 -0.08 33 15 130 +9
29APR26 127.50 C 0.00 0.00 0.00 4.69 -0.09 33 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 3.94 -0.10 33 0 124 0
29APR26 132.50 C 3.27 3.27 3.27 3.28 -0.11 33 15 30 +15
29APR26 135.00 C 2.74 2.74 2.74 2.74 -0.07 34 15 15 +15
29APR26 137.50 C 2.41 2.41 2.40 2.26 -0.05 34 45 2,560 -7
29APR26 140.00 C 0.00 0.00 0.00 1.85 - 34 0 0 -
29APR26 142.50 C 1.55 1.60 1.50 1.50 - 34 266 266 -
28MAY26 82.50 C 0.00 0.00 0.00 38.90 +0.59 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.27 +0.40 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.92 +0.19 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.72 +0.26 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.27 +0.15 40 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.00 +0.28 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.75 +0.39 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 22.57 -0.09 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.67 +0.75 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.44 +0.30 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.56 +0.32 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.80 +0.08 34 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 13.13 +0.59 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.46 -0.07 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 10.08 -0.07 33 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 8.81 -0.07 33 0 28 0
28MAY26 122.50 C 0.00 0.00 0.00 7.68 -0.08 33 0 15 0
28MAY26 125.00 C 6.62 6.62 6.62 6.66 -0.09 33 2 45 0
28MAY26 127.50 C 0.00 0.00 0.00 5.76 -0.10 33 0 32 0
28MAY26 130.00 C 0.00 0.00 0.00 4.98 -0.09 33 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 4.28 -0.08 33 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 3.69 -0.08 33 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 3.13 -0.04 34 0 6 0
28MAY26 140.00 C 0.00 0.00 0.00 2.67 - 34 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 2.22 - 33 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 58.33 +0.28 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.91 +0.33 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.39 +0.38 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.00 +0.46 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.62 +0.60 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.20 +0.38 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.72 +0.55 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.37 +0.73 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.04 +0.69 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.55 +0.39 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.15 +0.27 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.12 +0.66 42 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 29.63 +0.51 39 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 27.57 +0.59 39 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 25.27 +0.59 37 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 23.20 +0.32 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 21.30 +0.71 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 19.32 +0.03 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 16.57 -0.97 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 15.73 +0.22 34 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 14.07 -0.21 34 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 12.70 +0.63 34 0 62 0
29JUN26 117.50 C 0.00 0.00 0.00 11.16 +0.06 33 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 9.93 +0.10 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 8.81 +0.08 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.80 +0.06 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.88 +0.04 33 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 6.07 +0.02 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.34 +0.01 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.69 -0.01 33 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.11 -0.06 33 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.58 - 33 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 3.04 - 33 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 58.52 -0.23 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.02 +0.17 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.52 +0.12 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.00 -0.57 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.70 +0.64 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.32 +0.17 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.12 +0.63 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.74 +0.58 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.46 +0.40 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.22 +0.15 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.99 -0.03 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.93 +0.45 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.80 +0.38 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.89 +0.60 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 27.00 +0.62 35 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 25.00 +0.63 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.10 +0.15 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 21.44 +0.74 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 19.88 +0.71 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.37 +0.61 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 16.92 +0.57 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 15.53 +0.41 33 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 14.00 +0.08 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 12.81 +0.04 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 11.74 0.00 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 10.70 -0.01 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.81 -0.02 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.96 -0.02 32 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 8.11 -0.03 32 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 7.44 -0.02 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.76 -0.03 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 6.09 - 33 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 5.58 - 33 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 53.54 -0.13 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.17 -0.40 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.85 -0.33 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.47 -0.32 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.21 -0.43 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.14 -0.30 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.95 -0.23 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.83 -0.24 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.82 -0.17 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.59 -0.30 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.40 -0.33 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.80 -0.24 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.98 +0.01 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.50 +0.33 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.79 +0.50 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.02 +0.08 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.80 +0.37 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.07 +0.19 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 18.59 -0.24 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.40 -0.11 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.28 +0.06 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.11 +0.05 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.10 +0.10 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 13.07 +0.09 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.10 +0.04 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.23 +0.03 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.39 +0.02 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.60 +0.04 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.91 +0.02 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.23 - 32 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 7.78 - 32 0 0 -
TOTAL CALL 703 15,471 -65
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 162 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 267 0
26FEB26 102.50 P 0.09 0.09 0.09 0.01 -0.01 31 8 442 +8
26FEB26 105.00 P 0.17 0.17 0.15 0.04 -0.02 32 20 101 -10
26FEB26 107.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 86 0
26FEB26 110.00 P 0.00 0.00 0.00 0.24 -0.09 31 0 146 0
26FEB26 112.50 P 0.65 0.65 0.65 0.52 -0.15 31 15 170 0
26FEB26 115.00 P 1.27 1.34 1.16 1.02 -0.18 31 8 104 -3
26FEB26 117.50 P 1.75 1.75 1.75 1.80 -0.19 31 2 64 0
26FEB26 120.00 P 0.00 0.00 0.00 2.87 -0.24 31 0 121 0
26FEB26 122.50 P 0.00 0.00 0.00 4.33 -0.23 32 0 36 0
26FEB26 125.00 P 0.00 0.00 0.00 6.08 -0.17 32 0 8 0
26FEB26 127.50 P 0.00 0.00 0.00 7.91 -0.43 30 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 10.03 -0.44 27 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 12.88 -0.25 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 15.37 -0.23 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.92 +0.31 53 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 22.40 - 0 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 58 0
30MAR26 95.00 P 0.35 0.35 0.35 0.14 -0.02 34 3 168 -3
30MAR26 97.50 P 0.00 0.00 0.00 0.24 -0.03 34 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.40 -0.04 35 0 144 0
30MAR26 102.50 P 0.82 0.82 0.75 0.63 -0.06 35 4 101 +2
30MAR26 105.00 P 0.00 0.00 0.00 0.95 -0.08 35 0 130 0
30MAR26 107.50 P 0.00 0.00 0.00 1.39 -0.10 35 0 196 0
30MAR26 110.00 P 2.01 2.01 2.01 1.96 -0.05 35 2 53 +2
30MAR26 112.50 P 2.54 2.54 2.54 2.54 -0.23 34 35 118 +35
30MAR26 115.00 P 0.00 0.00 0.00 3.48 -0.14 34 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 4.52 -0.07 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 5.71 -0.10 35 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 7.09 -0.17 35 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 8.73 -0.05 35 0 30 0
30MAR26 127.50 P 0.00 0.00 0.00 10.43 -0.13 35 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 12.42 +0.43 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 14.41 +0.04 37 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 16.54 +0.02 38 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 18.76 -0.10 39 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 20.45 - 34 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 22.83 - 36 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 34 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.43 -0.04 33 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.64 -0.06 33 0 31 0
29APR26 100.00 P 1.18 1.18 1.18 0.92 -0.07 34 2 29 +2
29APR26 102.50 P 0.00 0.00 0.00 1.29 -0.07 34 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 1.76 -0.10 34 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 2.34 -0.09 34 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 3.00 -0.09 34 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 3.78 -0.11 33 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 4.70 -0.07 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 5.77 -0.14 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 7.03 -0.10 33 0 1 0
29APR26 122.50 P 0.00 0.00 0.00 8.35 -0.18 33 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 9.92 -0.06 34 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 11.41 -0.08 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 13.20 +0.18 33 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.08 -0.63 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 17.09 +0.03 34 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.09 -0.72 34 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 20.46 - 28 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 23.30 - 33 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.30 -0.02 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.44 -0.04 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.62 -0.05 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.88 -0.06 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 1.24 -0.08 33 0 1 0
28MAY26 100.00 P 1.75 1.75 1.75 1.65 -0.10 33 2 4 +2
28MAY26 102.50 P 0.00 0.00 0.00 2.15 -0.10 34 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 2.78 -0.12 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 3.48 -0.15 34 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 4.30 -0.12 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 5.20 -0.12 33 0 16 0
28MAY26 115.00 P 0.00 0.00 0.00 6.21 -0.14 33 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 7.41 -0.08 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 8.62 -0.15 33 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 10.01 -0.16 33 0 15 0
28MAY26 125.00 P 11.81 11.81 11.77 11.57 -0.09 33 21 21 +21
28MAY26 127.50 P 13.80 13.80 13.80 13.06 -0.37 33 1 1 +1
28MAY26 130.00 P 0.00 0.00 0.00 14.41 -0.55 31 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 16.07 -1.24 31 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.44 -0.39 33 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.50 -0.36 34 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.39 - 33 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 24.42 - 32 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 0.00 34 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.54 -0.04 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.74 -0.06 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.00 -0.09 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.34 -0.08 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.74 -0.09 33 0 0 0
29JUN26 100.00 P 2.50 2.50 2.50 2.23 -0.16 33 1 2 +1
29JUN26 102.50 P 0.00 0.00 0.00 2.89 -0.13 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 3.53 -0.16 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 4.28 -0.19 33 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 5.17 -0.16 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 6.12 -0.23 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 7.17 -0.26 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 8.34 -0.29 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 9.63 -0.31 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 11.02 -0.34 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 12.52 -0.30 33 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.12 -0.31 33 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 15.61 -0.86 32 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 17.00 -0.76 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.15 -0.62 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.62 -1.02 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.11 - 32 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 25.08 - 32 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.03 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.67 -0.04 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.05 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.15 -0.05 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.47 -0.06 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.84 -0.07 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.29 -0.08 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.79 -0.09 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.38 -0.21 33 0 2 0
29SEP26 100.00 P 4.00 4.00 4.00 4.15 -0.12 34 1 9 +1
29SEP26 102.50 P 0.00 0.00 0.00 4.91 -0.14 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 5.76 -0.14 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.66 -0.16 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 7.71 -0.16 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 8.76 -0.17 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 9.99 -0.18 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.24 -0.19 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 12.58 -0.21 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.02 -0.22 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 15.48 -0.23 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.03 -0.31 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.64 -0.35 34 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.41 -0.29 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.05 -0.41 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.84 -0.31 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.05 - 35 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 27.65 - 34 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 -0.02 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.92 -0.03 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.19 -0.03 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.48 -0.05 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.85 -0.05 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.24 -0.07 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.74 -0.07 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.25 -0.07 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.88 -0.09 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.54 -0.09 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.29 -0.26 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.30 -0.11 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.16 -0.12 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.20 -0.13 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.25 -0.14 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 10.37 -0.15 33 0 500 0
30DEC26 115.00 P 11.78 11.78 11.78 11.62 -0.16 33 1 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.87 -0.17 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.22 -0.19 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.59 -0.28 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.08 -0.25 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.60 -0.31 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.19 -0.32 33 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.04 +0.13 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.51 -0.12 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.18 -0.16 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.99 - 33 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 29.00 - 34 0 0 -
TOTAL PUT 126 9,165 +59
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$ 27.24
26FEB26 18.00 C 0.00 0.00 0.00 9.26 -0.24 65 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.76 -0.27 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.26 -0.26 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.76 -0.24 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.26 -0.26 0 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.26 -0.24 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.26 -0.27 0 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.26 -0.25 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.27 -0.24 27 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.27 -0.24 18 0 143 0
26FEB26 26.00 C 1.35 1.35 1.35 1.31 -0.22 18 7 80 -7
26FEB26 27.00 C 0.52 0.52 0.46 0.52 -0.17 17 309 1,660 +298
26FEB26 28.00 C 0.16 0.16 0.09 0.13 -0.07 18 200 2,091 -44
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 892 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.80 -0.24 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.30 -0.24 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.80 -0.24 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.30 -0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.80 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.30 -0.25 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.81 -0.24 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.27 -0.31 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.78 -0.31 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.29 -0.30 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.30 -0.30 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.33 -0.29 27 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.33 -0.24 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.35 -0.23 20 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.42 -0.22 19 0 100 0
30MAR26 26.00 C 1.60 1.60 1.60 1.62 -0.17 20 6 619 -1
30MAR26 27.00 C 0.94 0.94 0.94 0.94 -0.12 19 8 566 0
30MAR26 28.00 C 0.53 0.53 0.45 0.48 -0.11 19 232 1,410 +212
30MAR26 29.00 C 0.27 0.27 0.23 0.22 -0.07 19 13 1,453 0
30MAR26 30.00 C 0.11 0.11 0.11 0.09 -0.03 19 4 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 20 2 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.85 -0.24 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.35 -0.24 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.85 -0.24 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.36 -0.24 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.36 -0.24 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.40 -0.31 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.40 -0.23 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.45 -0.23 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.58 -0.21 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.85 -0.20 21 0 2 0
29APR26 27.00 C 1.23 1.23 1.23 1.18 -0.17 19 10 31 +8
29APR26 28.00 C 0.00 0.00 0.00 0.72 -0.12 20 0 106 0
29APR26 29.00 C 0.00 0.00 0.00 0.42 -0.08 20 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.05 20 0 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.35 -0.24 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.85 -0.25 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.36 -0.24 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.38 -0.30 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.40 -0.31 23 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.42 -0.23 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.51 -0.22 20 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.67 -0.20 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.94 -0.17 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.33 -0.16 20 0 12 0
28MAY26 28.00 C 0.00 0.00 0.00 0.87 -0.13 20 0 405 0
28MAY26 29.00 C 0.00 0.00 0.00 0.57 -0.09 20 0 78 0
28MAY26 30.00 C 0.35 0.35 0.35 0.35 -0.05 20 10 80 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 25 0
28MAY26 32.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.34 -0.24 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.84 -0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.34 -0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.85 -0.24 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.35 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.85 -0.25 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.36 -0.30 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.38 -0.30 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.42 -0.29 22 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.45 -0.23 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.57 -0.21 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.76 -0.21 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.07 -0.18 20 0 26 0
29JUN26 27.00 C 1.58 1.58 1.58 1.49 -0.17 20 10 748 +10
29JUN26 28.00 C 0.00 0.00 0.00 1.03 -0.14 20 0 669 0
29JUN26 29.00 C 0.00 0.00 0.00 0.70 -0.11 20 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.07 20 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.35 -0.24 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.86 -0.24 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.37 -0.24 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.89 -0.24 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.41 -0.25 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.47 -0.24 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.57 -0.23 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.71 -0.22 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.91 -0.22 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.19 -0.21 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.56 -0.19 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 2.00 -0.17 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.52 -0.17 20 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 -0.14 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.09 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.65 -0.09 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 -0.06 20 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.42 -0.31 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.01 -0.24 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.53 -0.24 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.07 -0.24 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.61 -0.23 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.71 -0.23 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.85 -0.22 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.04 -0.22 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.28 -0.22 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.60 -0.20 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.99 -0.19 21 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.38 -0.17 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.93 -0.15 20 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 1.55 -0.14 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.24 -0.11 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 -0.09 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.08 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 -0.07 20 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 3 0
TOTAL CALL 811 19,796 +486
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 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 58 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 570 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 729 0
26FEB26 26.00 P 0.05 0.05 0.05 0.05 +0.02 19 6 1,798 0
26FEB26 27.00 P 0.24 0.27 0.22 0.26 +0.07 17 125 1,361 +80
26FEB26 28.00 P 0.83 0.83 0.83 0.84 +0.14 16 2 336 0
26FEB26 29.00 P 0.00 0.00 0.00 1.76 +0.23 0 0 54 0
26FEB26 30.00 P 0.00 0.00 0.00 2.76 +0.24 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.76 +0.24 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.76 +0.24 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.76 +0.24 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.76 +0.24 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.76 +0.24 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.76 +0.24 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.76 +0.24 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 0.00 0.00 0.00 0.01 0.00 46 0 100 0
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 37 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 22 2 544 0
30MAR26 24.00 P 0.08 0.08 0.08 0.03 +0.01 20 10 1,227 0
30MAR26 25.00 P 0.13 0.13 0.13 0.10 +0.03 20 5 1,107 0
30MAR26 26.00 P 0.29 0.29 0.29 0.28 +0.06 20 20 1,158 +20
30MAR26 27.00 P 0.55 0.62 0.55 0.62 +0.09 20 7 693 +1
30MAR26 28.00 P 0.00 0.00 0.00 1.15 +0.13 19 0 62 0
30MAR26 29.00 P 0.00 0.00 0.00 1.91 +0.19 19 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 2.79 +0.22 19 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.76 +0.24 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.76 +0.24 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.76 +0.24 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.76 +0.24 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.76 +0.24 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.76 +0.24 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.76 +0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 390 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 147 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 1,414 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 401 0
29APR26 26.00 P 0.00 0.00 0.00 0.50 +0.08 20 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.90 +0.10 20 0 230 0
29APR26 28.00 P 0.00 0.00 0.00 1.46 +0.13 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.17 +0.17 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.99 +0.20 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.89 +0.22 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.83 +0.23 20 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.86 +0.29 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.82 +0.28 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.82 +0.29 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.77 +0.24 22 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.76 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 35 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 12 0
28MAY26 24.00 P 0.22 0.23 0.21 0.18 +0.02 20 35 163 +10
28MAY26 25.00 P 0.00 0.00 0.00 0.38 +0.05 21 0 48 0
28MAY26 26.00 P 0.00 0.00 0.00 0.68 +0.08 21 0 111 0
28MAY26 27.00 P 0.00 0.00 0.00 1.10 +0.09 20 0 66 0
28MAY26 28.00 P 1.56 1.56 1.56 1.65 +0.14 20 31 90 +30
28MAY26 29.00 P 0.00 0.00 0.00 2.33 +0.17 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.11 +0.19 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.97 +0.21 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.88 +0.22 20 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.91 +0.27 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.90 +0.30 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.89 +0.31 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.88 +0.31 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.76 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 +0.04 20 0 305 0
29JUN26 26.00 P 0.80 0.80 0.80 0.77 +0.04 20 5 196 +5
29JUN26 27.00 P 0.00 0.00 0.00 1.23 +0.11 20 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 1.78 +0.15 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.42 +0.15 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.19 +0.18 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.02 +0.19 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.92 +0.21 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.94 +0.28 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.91 +0.30 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.89 +0.31 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.88 +0.31 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.76 +0.24 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 20 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 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 0.00 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 133 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 +0.02 20 0 58 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.04 20 0 14 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.06 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.58 +0.08 21 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.12 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.73 +0.05 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.44 +0.15 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.22 +0.16 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.07 +0.19 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 +0.24 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.91 +0.22 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.89 +0.28 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.88 +0.31 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.77 +0.23 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 42 0
30DEC26 19.00 P 0.15 0.15 0.15 0.05 0.00 21 10 20 +10
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 0.10 +0.01 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.02 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 +0.02 21 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.03 21 0 118 0
30DEC26 25.00 P 1.01 1.01 1.01 1.03 +0.05 21 10 76 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.42 +0.07 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.08 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 +0.10 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 +0.12 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 +0.14 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 +0.16 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.22 +0.17 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.07 +0.18 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.97 +0.20 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.89 +0.21 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.88 +0.26 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.80 +0.23 20 0 0 0
TOTAL PUT 268 23,604 +166
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$ 428.80
26FEB26 225.00 C 0.00 0.00 0.00 203.98 -17.57 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 198.88 -17.72 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 193.89 -17.70 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 188.90 -17.71 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 183.90 -17.72 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 178.91 -17.72 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 174.01 -17.62 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 168.93 -17.67 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 163.93 -17.64 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 158.94 -17.75 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 153.95 -17.75 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 148.87 -17.77 0 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 143.88 -17.84 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 138.89 -17.80 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 133.99 -17.71 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 129.01 -17.63 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 119.03 -17.69 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 109.06 -17.62 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 99.13 -17.64 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 89.03 -17.73 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 79.23 -17.22 40 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 69.34 -17.32 40 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 59.59 -17.15 40 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 50.10 -16.83 40 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 41.05 -16.25 40 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 32.65 -15.37 40 0 2 0
26FEB26 410.00 C 0.00 0.00 0.00 24.81 -14.43 39 0 25 0
26FEB26 420.00 C 21.14 21.14 17.93 18.54 -12.64 40 54 53 +53
26FEB26 430.00 C 15.59 15.59 12.00 13.60 -10.31 41 94 78 +25
26FEB26 440.00 C 12.96 12.96 8.56 8.87 -8.88 39 97 112 +35
26FEB26 450.00 C 9.99 9.99 5.60 5.93 -6.82 40 96 404 +19
26FEB26 460.00 C 4.79 5.48 4.00 3.91 -5.11 41 59 435 +7
26FEB26 470.00 C 4.10 4.10 2.54 2.36 -3.69 41 47 634 -31
26FEB26 480.00 C 2.61 2.61 1.76 1.37 -2.59 41 103 606 +46
26FEB26 490.00 C 1.58 1.60 1.27 0.77 -1.68 41 45 385 -7
26FEB26 500.00 C 0.98 1.08 0.89 0.41 -1.06 40 73 588 +72
26FEB26 510.00 C 0.68 0.68 0.68 0.21 -0.64 40 15 307 -15
26FEB26 520.00 C 0.47 0.47 0.47 0.10 -0.37 40 3 505 -3
26FEB26 530.00 C 0.78 0.78 0.40 0.05 -0.20 40 2 331 -2
26FEB26 540.00 C 0.32 0.50 0.32 0.02 -0.11 40 19 360 +11
26FEB26 550.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 506 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 300 0
26FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 399 0
26FEB26 580.00 C 0.34 0.34 0.34 0.01 0.00 48 2 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
26FEB26 600.00 C 0.19 0.20 0.19 0.01 0.00 53 31 1,487 +29
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
26FEB26 660.00 C 0.10 0.10 0.10 0.01 0.00 67 1 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 86 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 206.21 -15.34 111 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 201.15 -15.45 107 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 196.24 -15.35 105 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 191.18 -15.43 101 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 186.19 -15.43 98 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 181.28 -15.35 95 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 176.34 -15.29 93 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 171.24 -15.36 89 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 166.37 -15.20 87 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 161.38 -15.31 84 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 156.40 -15.30 81 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 151.37 -15.27 78 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 146.39 -15.33 75 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 141.42 -15.27 73 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 136.38 -15.32 70 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 131.56 -15.08 69 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 120.41 -16.31 54 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 110.82 -16.20 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 101.15 -16.10 51 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 91.58 -15.97 48 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 80.42 -17.53 36 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 71.13 -17.33 36 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 62.21 -16.11 36 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 53.76 -15.47 36 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 45.89 -14.66 36 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 38.67 -13.69 36 0 0 0
30MAR26 410.00 C 32.26 33.50 31.49 32.48 -12.28 37 9 9 +8
30MAR26 420.00 C 27.29 27.42 25.46 26.53 -11.30 37 23 23 +23
30MAR26 430.00 C 21.50 21.50 20.60 21.48 -10.32 37 5 40 +2
30MAR26 440.00 C 19.00 19.00 16.29 17.24 -8.89 37 16 96 +5
30MAR26 450.00 C 15.00 15.00 13.92 13.84 -7.57 37 13 375 +13
30MAR26 460.00 C 15.00 15.00 11.00 10.77 -6.51 37 52 337 +28
30MAR26 470.00 C 9.90 10.40 8.54 8.32 -5.52 37 14 643 +4
30MAR26 480.00 C 7.70 8.07 6.49 6.34 -4.68 37 26 494 +14
30MAR26 490.00 C 7.36 7.36 5.50 4.76 -3.87 37 46 470 +18
30MAR26 500.00 C 5.41 5.41 3.90 3.50 -3.17 37 124 802 +104
30MAR26 510.00 C 4.01 4.01 3.19 2.57 -2.50 37 2 132 0
30MAR26 520.00 C 3.00 3.00 2.60 1.88 -1.89 37 2 183 +1
30MAR26 530.00 C 0.00 0.00 0.00 1.35 -1.49 37 0 140 0
30MAR26 540.00 C 0.00 0.00 0.00 0.91 -1.20 36 0 96 0
30MAR26 550.00 C 1.10 1.90 1.10 0.65 -0.87 36 16 102 -6
30MAR26 560.00 C 1.50 1.50 1.00 0.45 -0.65 36 33 196 +15
30MAR26 570.00 C 1.01 1.11 1.01 0.32 -0.46 37 37 189 +7
30MAR26 580.00 C 1.00 1.05 0.99 0.21 -0.33 36 9 326 0
30MAR26 590.00 C 0.65 0.65 0.65 0.14 -0.24 36 1 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.09 -0.18 36 0 908 0
30MAR26 610.00 C 0.65 0.65 0.65 0.06 -0.12 36 2 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.04 -0.09 36 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 206.21 -15.83 88 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 201.15 -15.45 85 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 196.24 -15.35 83 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 191.18 -15.43 80 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 186.19 -15.43 78 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 181.28 -15.35 76 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 176.34 -15.29 74 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 171.24 -15.36 70 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 166.37 -15.20 69 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 161.38 -15.31 67 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 156.40 -15.30 64 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 151.37 -15.27 62 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 146.39 -15.33 60 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 141.42 -15.28 58 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 136.38 -15.37 56 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 131.56 -15.25 54 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 122.11 -15.07 52 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 111.68 -15.80 46 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 102.22 -15.68 45 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 93.02 -15.45 43 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 83.89 -15.33 41 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 73.19 -17.02 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 64.98 -15.27 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 57.27 -14.55 35 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 50.07 -13.74 35 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 43.38 -12.98 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 37.49 -11.98 35 0 0 0
29APR26 420.00 C 34.57 34.88 31.66 31.89 -11.19 35 42 42 +42
29APR26 430.00 C 29.77 29.77 27.86 26.97 -10.58 35 36 22 +21
29APR26 440.00 C 25.00 25.00 25.00 22.70 -9.50 35 1 66 0
29APR26 450.00 C 21.80 21.80 18.16 19.04 -8.39 35 18 172 -11
29APR26 460.00 C 16.74 16.74 16.74 15.94 -7.32 35 1 381 0
29APR26 470.00 C 16.55 16.55 13.88 13.26 -6.71 36 60 248 +38
29APR26 480.00 C 12.20 12.20 12.20 10.95 -5.60 36 2 151 0
29APR26 490.00 C 12.14 12.14 8.50 8.88 -4.88 36 35 132 -14
29APR26 500.00 C 0.00 0.00 0.00 7.11 -4.31 36 0 206 0
29APR26 510.00 C 7.01 7.01 7.01 5.58 -3.76 35 1 84 0
29APR26 520.00 C 0.00 0.00 0.00 4.39 -3.19 35 0 183 0
29APR26 530.00 C 5.00 5.00 5.00 3.51 -2.48 35 3 143 +1
29APR26 540.00 C 4.00 4.00 4.00 2.75 -1.99 35 2 163 0
29APR26 550.00 C 0.00 0.00 0.00 2.14 -1.72 35 0 87 0
29APR26 560.00 C 2.70 2.70 2.70 1.68 -1.35 35 2 70 -2
29APR26 570.00 C 0.00 0.00 0.00 1.28 -1.15 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 1.00 -0.90 35 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.74 -0.76 35 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.58 -0.58 35 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.43 -0.48 35 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.33 -0.37 35 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.24 -0.30 35 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.19 -0.22 35 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.14 -0.18 35 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.10 -0.14 35 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.08 -0.10 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 77.74 -15.30 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 70.16 -13.09 38 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 61.20 -14.09 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 54.53 -13.40 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 48.25 -12.67 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 42.42 -11.83 35 0 0 0
28MAY26 420.00 C 40.26 40.26 38.31 37.08 -11.20 35 30 43 +30
28MAY26 430.00 C 0.00 0.00 0.00 32.30 -10.65 35 0 0 0
28MAY26 440.00 C 30.59 30.59 27.33 28.35 -9.43 36 26 122 +1
28MAY26 450.00 C 30.46 30.46 24.00 24.26 -8.84 35 43 100 -8
28MAY26 460.00 C 21.73 21.73 21.73 20.97 -7.94 36 15 145 +15
28MAY26 470.00 C 19.57 19.57 18.79 18.10 -7.08 36 30 112 +20
28MAY26 480.00 C 17.73 17.73 16.24 15.41 -6.48 36 780 821 +765
28MAY26 490.00 C 0.00 0.00 0.00 13.11 -5.88 36 0 125 0
28MAY26 500.00 C 12.50 12.50 12.50 10.99 -5.17 36 6 96 0
28MAY26 510.00 C 0.00 0.00 0.00 8.98 -4.88 35 0 43 0
28MAY26 520.00 C 0.00 0.00 0.00 7.48 -4.22 35 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 6.24 -3.43 35 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 5.15 -2.94 35 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 4.28 -2.57 35 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 3.49 -2.17 35 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 2.89 -1.90 35 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 2.32 -1.60 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.93 -1.37 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 1.54 -1.17 35 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 1.27 -0.97 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 1.02 -0.83 35 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.82 -0.67 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.67 -0.57 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.52 -0.47 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.43 -0.39 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.34 -0.33 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.27 -0.26 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.22 -0.22 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.17 -0.18 35 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.14 -0.14 35 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.11 -0.12 35 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.08 -0.10 35 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.07 -0.08 35 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.05 -0.07 35 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 206.21 -15.83 65 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 201.15 -15.90 62 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 196.24 -15.92 61 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 191.18 -16.10 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 186.57 -15.84 58 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 181.28 -16.26 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 176.34 -16.34 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 171.24 -16.70 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 166.37 -16.65 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 161.38 -16.90 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 156.52 -16.78 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 151.75 -16.92 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 146.75 -17.14 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 142.03 -17.10 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 137.43 -16.97 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 132.78 -16.92 42 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 123.60 -16.63 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 115.65 -15.43 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 105.72 -16.39 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 97.46 -16.12 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 89.36 -15.73 38 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 81.85 -15.00 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 74.48 -14.42 38 0 2 0
29JUN26 380.00 C 72.00 72.00 72.00 65.41 -16.64 35 1 2 +1
29JUN26 390.00 C 0.00 0.00 0.00 58.78 -13.71 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 52.85 -13.03 35 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 47.12 -12.46 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 42.21 -11.50 35 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 37.37 -10.92 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 32.92 -10.56 35 0 1,020 0
29JUN26 450.00 C 0.00 0.00 0.00 29.01 -9.70 35 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 25.54 -8.89 35 0 383 0
29JUN26 470.00 C 22.50 22.50 22.50 22.47 -8.08 35 5 271 0
29JUN26 480.00 C 19.45 19.45 19.08 19.76 -7.32 35 2 274 0
29JUN26 490.00 C 0.00 0.00 0.00 17.30 -6.69 36 0 54 0
29JUN26 500.00 C 17.70 17.70 15.38 15.02 -6.38 35 40 1,590 +22
29JUN26 510.00 C 0.00 0.00 0.00 12.91 -5.90 35 0 51 0
29JUN26 520.00 C 12.32 12.32 12.32 11.19 -5.38 35 4 300 0
29JUN26 530.00 C 0.00 0.00 0.00 9.21 -5.09 35 0 90 0
29JUN26 540.00 C 9.20 9.20 9.20 8.00 -4.59 35 6 54 +6
29JUN26 550.00 C 7.50 8.00 7.50 6.78 -3.78 35 4 1,222 +4
29JUN26 560.00 C 0.00 0.00 0.00 5.81 -3.36 35 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 4.95 -3.01 35 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 4.15 -2.62 35 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 3.57 -2.35 35 0 288 0
29JUN26 600.00 C 4.30 4.30 3.90 2.98 -2.08 35 6 287 0
29JUN26 610.00 C 0.00 0.00 0.00 2.53 -1.80 35 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 2.14 -1.60 35 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.76 -1.40 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 1.51 -1.20 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 1.26 -1.07 35 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 1.03 -0.92 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.88 -0.80 35 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 0.73 -0.70 35 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.60 -0.59 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.51 -0.51 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.42 -0.45 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.34 -0.38 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.29 -0.32 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.24 -0.28 35 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.19 -0.25 35 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.16 -0.20 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.14 -0.17 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.11 -0.15 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.09 -0.12 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.08 -0.10 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.06 -0.09 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 208.07 -16.96 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 203.35 -16.89 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 198.58 -16.81 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 193.83 -16.83 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 189.09 -16.78 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 184.38 -16.76 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 179.69 -16.72 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 175.00 -16.72 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 170.36 -16.68 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 165.85 -16.55 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 161.28 -16.50 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 156.77 -16.43 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 152.28 -16.37 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 147.85 -16.29 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 143.46 -16.23 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 139.10 -16.17 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 130.55 -16.00 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 122.31 -15.73 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 114.34 -15.40 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 106.32 -15.59 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 99.13 -14.72 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 91.87 -14.40 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 84.90 -14.33 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 78.45 -13.65 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 72.15 -11.33 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 66.32 -11.00 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 60.79 -10.78 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 54.41 -11.50 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 50.31 -10.62 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 45.92 -10.03 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 41.88 -10.38 36 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 38.13 -9.81 36 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 34.77 -9.19 36 0 572 0
29SEP26 480.00 C 33.30 33.30 33.30 31.70 -8.60 36 1 76 0
29SEP26 490.00 C 0.00 0.00 0.00 28.91 -8.03 36 0 30 0
29SEP26 500.00 C 28.74 28.74 28.74 26.27 -7.58 36 1 188 +1
29SEP26 510.00 C 0.00 0.00 0.00 23.04 -7.99 35 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 20.90 -7.31 35 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 18.76 -6.05 35 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 16.90 -5.78 35 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 15.29 -5.26 35 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 13.68 -4.82 35 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 12.26 -4.64 35 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 11.09 -4.21 35 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 9.92 -3.77 35 0 609 0
29SEP26 600.00 C 12.00 12.00 12.00 8.78 -3.69 35 1 60 0
29SEP26 610.00 C 0.00 0.00 0.00 7.96 -3.34 35 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 7.14 -3.00 35 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 6.31 -2.78 35 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 5.65 -2.63 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 5.09 -2.37 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 4.53 -2.11 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.97 -2.02 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 3.59 -1.84 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 3.22 -1.65 35 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 2.86 -1.46 35 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 211.41 -16.83 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 206.74 -16.81 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 202.09 -16.79 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 197.47 -16.76 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 192.87 -16.71 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 188.31 -17.09 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 183.78 -17.04 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 179.26 -16.59 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 174.81 -16.53 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 170.39 -16.48 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 166.01 -16.42 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 161.59 -16.44 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 158.11 -15.56 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 153.26 -16.10 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 149.40 -15.69 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 145.39 -15.48 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 136.92 -15.65 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 129.16 -15.27 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 121.56 -15.75 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 114.17 -15.13 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 107.03 -14.75 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 100.39 -13.99 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 93.81 -13.78 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 87.70 -13.30 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 81.78 -12.90 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 76.18 -12.48 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 70.86 -12.06 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 66.07 -11.42 36 0 0 0
30DEC26 430.00 C 60.35 62.04 60.25 60.48 -10.39 36 5 5 +5
30DEC26 440.00 C 0.00 0.00 0.00 56.11 -9.86 36 2 23 +2
30DEC26 450.00 C 0.00 0.00 0.00 52.04 -10.68 36 2 517 +2
30DEC26 460.00 C 0.00 0.00 0.00 48.27 -10.18 36 2 1,016 +2
30DEC26 470.00 C 0.00 0.00 0.00 44.98 -9.44 36 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 41.73 -9.05 36 0 106 0
30DEC26 490.00 C 0.00 0.00 0.00 38.65 -8.53 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 35.87 -7.94 36 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 32.12 -8.71 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 29.42 -8.64 35 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 27.29 -6.97 35 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 25.20 -6.37 35 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 23.80 -5.10 36 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 21.19 -6.02 35 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 19.62 -5.51 35 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 18.06 -4.99 35 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 16.50 -4.93 35 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 15.58 -4.89 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 13.99 -4.87 35 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 12.86 -3.89 35 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 11.72 -3.83 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 10.70 -3.71 35 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 9.91 -3.37 35 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 9.11 -3.04 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 8.31 -2.87 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 7.52 -2.87 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 7.17 -2.42 35 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 6.42 -2.38 35 0 11 0
TOTAL CALL 2,386 37,325 +1,418
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.06 +0.05 41 0 23 0
26FEB26 360.00 P 0.60 0.60 0.60 0.15 +0.11 40 2 61 +2
26FEB26 370.00 P 0.80 1.11 0.80 0.40 +0.29 41 18 45 +15
26FEB26 380.00 P 1.46 1.46 1.41 0.92 +0.64 41 168 277 +108
26FEB26 390.00 P 2.07 2.86 2.07 1.87 +1.20 41 71 194 +48
26FEB26 400.00 P 1.41 4.47 1.41 3.54 +2.15 41 73 266 +41
26FEB26 410.00 P 3.95 7.30 3.95 6.07 +3.42 41 282 528 +166
26FEB26 420.00 P 5.80 10.95 5.80 9.71 +5.14 41 418 1,169 +79
26FEB26 430.00 P 9.70 15.38 9.70 14.21 +6.96 41 286 691 +108
26FEB26 440.00 P 14.17 22.40 14.17 20.39 +9.22 42 117 1,815 +42
26FEB26 450.00 P 18.00 28.00 18.00 27.52 +11.17 43 23 661 -16
26FEB26 460.00 P 30.49 33.00 30.49 33.74 +11.46 37 3 850 -2
26FEB26 470.00 P 41.76 41.76 41.76 43.00 +13.69 40 3 578 -3
26FEB26 480.00 P 51.00 56.00 51.00 53.74 +16.53 50 10 386 -1
26FEB26 490.00 P 50.00 50.00 50.00 61.64 +15.88 40 2 296 0
26FEB26 500.00 P 65.00 75.00 65.00 73.49 +18.66 61 19 869 -2
26FEB26 510.00 P 85.00 85.00 85.00 81.22 +16.94 40 10 205 0
26FEB26 520.00 P 0.00 0.00 0.00 92.44 +18.46 63 0 120 0
26FEB26 530.00 P 100.00 101.80 100.00 101.80 +17.96 61 15 257 -15
26FEB26 540.00 P 110.00 110.00 110.00 111.20 +16.86 0 1 97 0
26FEB26 550.00 P 0.00 0.00 0.00 121.26 +17.46 57 5 217 0
26FEB26 560.00 P 0.00 0.00 0.00 131.20 +17.26 0 0 89 0
26FEB26 570.00 P 0.00 0.00 0.00 141.20 +17.40 0 0 375 0
26FEB26 580.00 P 0.00 0.00 0.00 151.20 +17.39 0 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 161.44 +17.64 78 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 171.20 +16.84 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 181.20 +17.26 0 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 191.20 +17.32 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 201.22 +17.34 81 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 211.20 +17.30 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 221.20 +17.31 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 231.20 +17.36 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 241.20 +17.36 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 251.20 +17.36 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 261.20 +17.25 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 271.20 +17.36 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 281.20 +17.36 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 291.26 +17.37 109 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 301.20 +17.33 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 311.25 +17.38 113 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 321.37 +17.43 122 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 331.24 +17.30 117 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 2 0
30MAR26 320.00 P 0.95 0.95 0.95 0.22 +0.12 36 10 163 +10
30MAR26 330.00 P 1.30 1.30 1.30 0.45 +0.25 37 4 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.80 +0.43 36 0 35 0
30MAR26 350.00 P 0.00 0.00 0.00 1.42 +0.74 37 0 50 0
30MAR26 360.00 P 2.99 3.25 2.99 2.33 +1.15 37 80 173 +49
30MAR26 370.00 P 3.35 3.35 3.35 3.64 +1.65 37 2 140 +2
30MAR26 380.00 P 4.77 6.73 4.77 5.44 +2.32 37 26 192 +22
30MAR26 390.00 P 7.50 8.88 7.50 7.83 +3.16 37 21 164 +21
30MAR26 400.00 P 7.60 12.22 7.60 10.87 +4.14 37 316 2,369 +231
30MAR26 410.00 P 12.80 15.41 12.80 14.58 +5.23 37 77 736 +16
30MAR26 420.00 P 15.69 19.99 15.69 18.88 +6.67 37 51 2,520 +36
30MAR26 430.00 P 18.00 25.00 18.00 23.54 +7.40 36 50 355 +8
30MAR26 440.00 P 23.88 31.08 23.88 29.81 +9.18 37 20 551 -1
30MAR26 450.00 P 30.00 35.90 30.00 35.81 +9.77 36 92 1,559 -6
30MAR26 460.00 P 42.00 42.00 42.00 42.86 +10.81 36 1 976 0
30MAR26 470.00 P 51.95 51.95 51.95 50.51 +11.96 36 6 883 0
30MAR26 480.00 P 58.00 58.00 58.00 58.61 +12.99 36 1 526 +1
30MAR26 490.00 P 0.00 0.00 0.00 65.08 +11.76 30 0 122 0
30MAR26 500.00 P 0.00 0.00 0.00 75.89 +14.45 36 0 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 85.00 +15.09 36 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 94.26 +15.59 36 0 546 0
30MAR26 530.00 P 0.00 0.00 0.00 103.74 +15.19 36 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 116.69 +18.74 51 0 160 0
30MAR26 550.00 P 0.00 0.00 0.00 123.90 +16.63 42 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 133.07 +16.11 38 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 142.87 +16.37 37 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 152.64 +16.31 34 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 162.58 +16.59 33 0 390 0
30MAR26 600.00 P 173.00 173.00 173.00 172.41 +16.51 0 4 219 -4
30MAR26 610.00 P 0.00 0.00 0.00 181.88 +16.20 0 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 191.96 +16.42 0 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 202.46 +16.97 35 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 212.44 +17.11 37 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 222.41 +16.98 37 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 231.71 +16.47 0 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 241.66 +16.47 0 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 251.62 +16.36 0 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 262.31 +17.10 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 271.53 +16.36 0 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.11 +0.06 35 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.15 +0.08 35 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.21 +0.10 35 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.29 +0.15 35 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.53 +0.26 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.87 +0.40 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 1.40 +0.62 35 0 122 0
29APR26 340.00 P 0.00 0.00 0.00 2.15 +0.89 35 0 3 0
29APR26 350.00 P 4.20 4.58 4.19 3.29 +1.33 36 70 72 +60
29APR26 360.00 P 5.39 5.71 5.39 4.78 +1.86 36 16 16 +15
29APR26 370.00 P 0.00 0.00 0.00 6.70 +2.38 36 0 10 0
29APR26 380.00 P 7.73 9.71 7.73 9.09 +3.08 36 16 142 0
29APR26 390.00 P 0.00 0.00 0.00 11.99 +3.90 36 0 56 0
29APR26 400.00 P 11.82 16.00 11.81 15.41 +4.68 36 19 374 +14
29APR26 410.00 P 15.00 20.03 15.00 19.28 +5.38 36 15 182 -1
29APR26 420.00 P 18.74 23.80 18.74 23.72 +6.27 35 25 141 -13
29APR26 430.00 P 26.62 30.00 26.50 28.81 +7.51 35 21 225 0
29APR26 440.00 P 30.00 35.74 30.00 34.56 +8.66 36 26 771 +8
29APR26 450.00 P 35.00 40.59 35.00 40.91 +9.75 36 203 406 +21
29APR26 460.00 P 48.00 48.00 48.00 47.37 +10.19 35 1 894 -1
29APR26 470.00 P 0.00 0.00 0.00 54.50 +11.33 35 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 62.25 +10.48 35 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 70.27 +12.84 35 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 78.41 +13.23 35 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 86.10 +12.90 32 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 94.92 +13.38 32 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 104.69 +13.34 33 0 40 0
29APR26 540.00 P 0.00 0.00 0.00 116.69 +16.44 41 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 123.90 +14.58 34 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 133.07 +14.52 31 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 142.87 +14.92 31 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 152.64 +15.21 28 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 162.58 +15.58 28 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 172.41 +15.60 0 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 182.69 +16.34 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 191.96 +15.70 0 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 202.53 +16.46 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 212.44 +16.71 33 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 222.41 +16.66 33 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 231.71 +16.08 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 241.66 +16.12 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 251.62 +16.16 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 262.31 +16.92 36 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 272.28 +16.95 34 0 0 0
28MAY26 360.00 P 8.00 8.00 8.00 7.45 +2.41 36 1 3 +1
28MAY26 370.00 P 9.98 9.98 9.98 9.77 +2.84 36 1 8 +1
28MAY26 380.00 P 0.00 0.00 0.00 12.45 +3.47 36 0 0 0
28MAY26 390.00 P 15.08 16.24 14.50 15.65 +4.09 36 32 103 +31
28MAY26 400.00 P 17.70 19.88 17.70 19.15 +4.70 35 126 166 +126
28MAY26 410.00 P 23.66 24.06 22.18 23.23 +5.47 35 984 1,731 +984
28MAY26 420.00 P 28.02 28.02 28.02 27.87 +6.54 35 2 144 +2
28MAY26 430.00 P 31.57 34.00 31.57 33.06 +7.46 35 29 236 -5
28MAY26 440.00 P 34.23 38.84 34.23 38.79 +8.41 35 77 147 +2
28MAY26 450.00 P 40.71 45.31 40.71 45.07 +9.37 35 142 152 +85
28MAY26 460.00 P 47.04 49.38 47.04 49.73 +8.04 33 60 138 0
28MAY26 470.00 P 0.00 0.00 0.00 58.39 +10.60 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 65.69 +10.77 35 0 25 0
28MAY26 490.00 P 0.00 0.00 0.00 73.47 +11.92 35 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 82.23 +13.38 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 90.08 +13.44 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 98.69 +14.08 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 107.48 +13.28 36 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 116.84 +14.02 36 0 0 0
28MAY26 550.00 P 125.00 125.00 125.00 125.25 +13.57 35 9 8 +8
28MAY26 560.00 P 0.00 0.00 0.00 133.87 +13.21 32 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 143.86 +14.11 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 152.75 +13.77 28 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 162.58 +14.28 25 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 172.41 +14.66 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 182.69 +15.42 31 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 191.96 +15.08 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 202.73 +16.28 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 212.44 +16.25 29 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 222.54 +16.47 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 232.48 +16.59 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 242.43 +16.68 35 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 251.62 +15.98 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 262.35 +16.81 36 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 272.31 +16.86 35 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 282.28 +16.95 35 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 292.25 +16.98 34 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 302.23 +17.01 36 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 312.20 +17.03 33 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 322.18 +17.05 36 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 332.15 +17.06 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 342.13 +17.08 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 352.11 +17.08 37 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 362.09 +17.10 39 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 372.06 +17.10 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 382.04 +17.11 37 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 392.02 +17.11 41 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 401.99 +17.11 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 411.97 +17.12 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 421.95 +17.13 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.24 +0.07 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.31 +0.08 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.41 +0.12 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.51 +0.13 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.67 +0.19 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.83 +0.24 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.02 +0.26 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.27 +0.35 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.52 +0.39 35 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 2.24 +0.60 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 3.17 +0.80 35 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 4.32 +1.03 35 0 0 0
29JUN26 340.00 P 6.80 6.80 6.80 5.80 +1.41 35 1 1 +1
29JUN26 350.00 P 7.90 8.58 7.90 7.88 +1.83 35 17 225 +9
29JUN26 360.00 P 10.00 10.65 10.00 9.48 +1.62 35 26 234 +24
29JUN26 370.00 P 12.88 13.20 12.40 12.65 +2.72 35 86 215 +66
29JUN26 380.00 P 15.50 16.04 15.20 15.65 +3.26 35 69 160 +53
29JUN26 390.00 P 18.50 18.50 18.50 18.50 +3.49 35 14 168 +2
29JUN26 400.00 P 21.89 23.50 21.89 22.55 +4.46 35 257 3,548 +76
29JUN26 410.00 P 0.00 0.00 0.00 26.92 +5.30 35 1 248 +1
29JUN26 420.00 P 0.00 0.00 0.00 31.57 +6.10 35 0 1,045 0
29JUN26 430.00 P 34.75 36.10 34.75 36.76 +6.98 35 31 573 +30
29JUN26 440.00 P 39.00 43.50 39.00 42.43 +7.68 35 26 436 +21
29JUN26 450.00 P 46.50 46.50 46.50 48.50 +7.97 35 1 1,929 -1
29JUN26 460.00 P 50.67 50.67 50.67 55.14 +9.54 35 2 298 0
29JUN26 470.00 P 0.00 0.00 0.00 63.46 +11.67 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 68.37 +9.99 34 0 364 0
29JUN26 490.00 P 73.00 73.00 73.00 75.88 +10.04 34 7 91 +7
29JUN26 500.00 P 0.00 0.00 0.00 84.74 +11.73 35 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 92.81 +11.83 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 100.23 +11.44 34 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 108.65 +11.84 34 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 117.92 +12.79 35 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 126.70 +13.11 34 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 135.81 +13.57 34 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 145.38 +14.59 35 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 154.73 +14.65 35 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 164.23 +15.00 35 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 173.88 +15.32 35 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 183.76 +15.84 36 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 193.46 +15.87 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 203.22 +16.02 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 213.05 +16.29 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 222.89 +16.44 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 232.76 +16.57 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 242.66 +16.68 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 252.66 +16.85 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 262.35 +16.81 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 272.32 +16.87 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 282.28 +16.81 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 292.25 +16.86 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 302.23 +16.97 37 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 312.20 +16.99 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 322.18 +17.02 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 332.15 +17.04 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 342.13 +17.06 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 352.11 +17.08 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 362.09 +17.09 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 372.06 +17.09 42 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 382.04 +17.10 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 392.99 +18.08 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 401.99 +17.11 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 411.97 +17.12 45 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 421.95 +17.13 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.30 +0.08 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.38 +0.09 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.48 +0.13 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.59 +0.13 35 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.74 +0.18 35 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.90 +0.22 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.07 +0.23 35 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.32 +0.31 35 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 1.58 +0.38 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.84 +0.38 35 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.20 +0.48 35 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 2.59 +0.60 35 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 2.97 +0.60 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.47 +0.72 35 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.02 +0.88 35 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 4.57 +0.92 35 0 2 0
29SEP26 310.00 P 0.00 0.00 0.00 5.96 +1.21 35 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 7.72 +1.60 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 9.78 +2.14 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 11.92 +2.07 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 14.65 +2.68 36 0 26 0
29SEP26 360.00 P 0.00 0.00 0.00 17.45 +2.87 36 0 8 0
29SEP26 370.00 P 20.20 20.20 20.20 20.68 +3.36 36 1 16 +1
29SEP26 380.00 P 0.00 0.00 0.00 24.05 +3.79 36 0 134 0
29SEP26 390.00 P 0.00 0.00 0.00 27.77 +4.23 35 0 170 0
29SEP26 400.00 P 29.80 32.00 29.80 31.85 +4.78 35 16 151 +16
29SEP26 410.00 P 0.00 0.00 0.00 36.30 +5.37 35 0 159 0
29SEP26 420.00 P 0.00 0.00 0.00 41.13 +6.01 35 0 1,361 0
29SEP26 430.00 P 44.06 47.20 44.06 46.37 +6.66 35 2 134 +1
29SEP26 440.00 P 48.00 48.11 48.00 51.98 +5.98 35 4 496 +4
29SEP26 450.00 P 0.00 0.00 0.00 58.04 +8.09 35 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 64.35 +8.71 35 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 70.16 +8.45 35 2 787 +2
29SEP26 480.00 P 0.00 0.00 0.00 77.08 +8.97 35 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 85.18 +9.54 35 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 92.59 +11.73 35 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 99.85 +10.01 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 107.28 +10.06 35 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 115.33 +10.48 35 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 124.30 +14.17 36 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 132.07 +11.48 35 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 140.87 +12.07 35 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 149.56 +12.52 35 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 158.33 +12.84 35 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 167.48 +13.44 35 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 176.60 +13.83 35 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 185.68 +13.82 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 195.00 +14.12 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 204.42 +14.88 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 213.94 +14.69 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 223.72 +15.15 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 233.39 +15.40 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 243.12 +15.62 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 252.97 +15.89 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 262.73 +16.01 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 272.57 +16.15 34 0 0 0
30DEC26 225.00 P 2.28 2.30 2.28 0.90 +0.21 35 4 20 +4
30DEC26 230.00 P 0.00 0.00 0.00 1.08 +0.22 35 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.28 +0.25 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.54 +0.34 35 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.81 +0.37 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.09 +0.38 35 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 2.48 +0.51 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.87 +0.58 35 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 3.26 +0.58 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 3.76 +0.69 35 0 7 0
30DEC26 275.00 P 0.00 0.00 0.00 4.32 +0.86 35 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.88 +0.90 35 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 5.45 +0.91 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.21 +1.10 35 0 0 0
30DEC26 295.00 P 8.25 8.25 8.25 6.98 +1.31 35 4 4 +4
30DEC26 300.00 P 9.00 9.28 9.00 7.99 +1.37 36 18 103 +17
30DEC26 310.00 P 0.00 0.00 0.00 9.87 +1.90 36 0 0 0
30DEC26 320.00 P 12.18 12.18 12.18 12.00 +2.27 36 1 2 +1
30DEC26 330.00 P 14.88 14.88 14.88 14.25 +2.09 35 1 3 0
30DEC26 340.00 P 0.00 0.00 0.00 16.72 +2.30 35 0 20 0
30DEC26 350.00 P 0.00 0.00 0.00 19.90 +3.40 35 0 51 0
30DEC26 360.00 P 0.00 0.00 0.00 22.99 +3.59 35 0 40 0
30DEC26 370.00 P 26.20 26.20 26.20 26.33 +3.54 35 3 27 0
30DEC26 380.00 P 0.00 0.00 0.00 30.14 +3.95 35 0 34 0
30DEC26 390.00 P 34.88 34.96 34.88 34.11 +4.41 35 40 72 +40
30DEC26 400.00 P 36.90 39.18 36.90 38.35 +4.80 35 78 589 +71
30DEC26 410.00 P 43.89 44.05 42.57 42.96 +5.30 35 85 111 +85
30DEC26 420.00 P 46.80 47.96 46.80 47.89 +5.75 35 36 65 +32
30DEC26 430.00 P 50.00 51.50 50.00 53.26 +5.26 35 4 52 +1
30DEC26 440.00 P 56.50 59.20 56.50 58.87 +7.02 35 5 276 +3
30DEC26 450.00 P 65.57 65.57 65.57 64.98 +7.63 35 1 564 0
30DEC26 460.00 P 67.00 67.84 67.00 71.26 +8.43 35 2 1,081 +2
30DEC26 470.00 P 0.00 0.00 0.00 76.86 +8.03 34 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 84.06 +8.96 35 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 91.19 +8.67 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 98.90 +9.52 35 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 105.70 +9.33 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 113.21 +9.62 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 120.94 +9.89 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 128.84 +10.23 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 137.61 +11.29 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 145.16 +10.98 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 153.58 +11.38 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 161.88 +11.39 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 170.56 +11.79 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 179.63 +15.11 35 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 188.30 +12.64 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 197.38 +13.02 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 206.35 +13.18 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 215.85 +13.78 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 225.19 +14.64 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 234.62 +14.90 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 244.15 +14.64 34 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 253.72 +14.88 34 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 263.37 +15.11 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 273.26 +16.19 34 0 0 0
TOTAL PUT 5,007 57,960 +2,866
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$ 3.98
26FEB26 2.40 C 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.48 +0.12 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.28 +0.12 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.18 +0.12 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.98 +0.13 0 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 +0.13 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 +0.13 0 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.69 +0.14 55 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.59 +0.13 47 0 18 0
26FEB26 3.50 C 0.68 0.69 0.50 0.49 +0.11 40 60 331 +10
26FEB26 3.60 C 0.43 0.43 0.43 0.41 +0.10 48 20 190 -20
26FEB26 3.70 C 0.36 0.37 0.36 0.33 +0.08 48 32 288 -32
26FEB26 3.80 C 0.28 0.28 0.28 0.26 +0.06 49 9 222 -9
26FEB26 3.90 C 0.21 0.25 0.21 0.20 +0.04 50 37 179 -2
26FEB26 4.00 C 0.18 0.20 0.16 0.15 +0.04 50 135 947 -126
26FEB26 4.10 C 0.12 0.13 0.09 0.12 +0.04 54 38 818 -3
26FEB26 4.20 C 0.11 0.11 0.08 0.09 +0.02 55 14 1,047 +14
26FEB26 4.30 C 0.05 0.05 0.05 0.05 0.00 49 11 342 0
26FEB26 4.40 C 0.08 0.08 0.08 0.04 0.00 53 3 147 0
26FEB26 4.50 C 0.05 0.05 0.05 0.03 0.00 55 10 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 0.00 55 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.59 +0.13 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.49 +0.13 52 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.40 +0.14 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 +0.14 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.00 +0.11 46 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.92 +0.11 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.84 +0.11 56 0 80 0
30MAR26 3.30 C 0.80 0.80 0.80 0.76 +0.09 57 5 82 -5
30MAR26 3.40 C 0.00 0.00 0.00 0.69 +0.11 59 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 +0.11 59 0 80 0
30MAR26 3.60 C 0.53 0.53 0.53 0.56 +0.10 61 2 237 -2
30MAR26 3.70 C 0.46 0.46 0.46 0.50 +0.11 61 15 148 +15
30MAR26 3.80 C 0.38 0.38 0.38 0.44 +0.10 60 5 111 0
30MAR26 3.90 C 0.39 0.42 0.39 0.39 +0.09 61 32 75 +28
30MAR26 4.00 C 0.37 0.37 0.31 0.35 +0.08 62 425 514 +322
30MAR26 4.10 C 0.30 0.30 0.28 0.31 +0.09 63 26 260 -26
30MAR26 4.20 C 0.30 0.30 0.30 0.27 +0.08 62 6 398 +6
30MAR26 4.30 C 0.20 0.20 0.20 0.23 +0.06 62 5 363 0
30MAR26 4.40 C 0.17 0.17 0.17 0.20 +0.06 62 10 100 +10
30MAR26 4.50 C 0.17 0.17 0.16 0.18 +0.06 63 4 379 +2
30MAR26 4.60 C 0.13 0.13 0.13 0.15 +0.04 62 10 159 +10
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.04 62 0 293 0
30MAR26 4.80 C 0.08 0.13 0.08 0.11 +0.04 62 13 97 +10
30MAR26 4.90 C 0.09 0.09 0.09 0.10 +0.04 63 45 136 +36
30MAR26 5.00 C 0.00 0.00 0.00 0.08 +0.03 62 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 +0.03 64 0 500 0
30MAR26 5.50 C 0.05 0.05 0.05 0.04 +0.02 64 3 127 +3
30MAR26 5.75 C 0.00 0.00 0.00 0.03 +0.02 66 0 30 0
30MAR26 6.00 C 0.05 0.05 0.05 0.02 +0.01 66 3 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.59 +0.13 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.40 +0.09 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.31 +0.12 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.22 +0.11 52 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.14 +0.11 56 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.07 +0.12 60 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.99 +0.11 60 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.92 +0.11 61 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.86 +0.11 64 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.79 +0.10 63 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.73 +0.09 64 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.68 +0.10 65 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.62 +0.09 65 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.57 +0.08 65 0 5 0
29APR26 3.90 C 0.54 0.54 0.54 0.53 +0.08 66 8 2 -6
29APR26 4.00 C 0.00 0.00 0.00 0.48 +0.07 66 0 75 0
29APR26 4.10 C 0.00 0.00 0.00 0.44 +0.07 66 0 32 0
29APR26 4.20 C 0.35 0.35 0.35 0.40 +0.06 66 1 107 +1
29APR26 4.30 C 0.00 0.00 0.00 0.37 +0.06 67 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.34 +0.06 67 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.31 +0.06 67 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 +0.05 67 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.04 67 0 0 0
29APR26 4.80 C 0.22 0.22 0.21 0.23 +0.04 67 6 6 +6
29APR26 4.90 C 0.00 0.00 0.00 0.21 +0.04 67 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.35 +0.11 57 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.27 +0.10 59 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.20 +0.10 61 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.13 +0.12 63 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.06 +0.10 63 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.99 +0.10 63 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.93 +0.10 64 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.87 +0.10 65 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.81 +0.10 65 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.76 +0.09 66 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.71 +0.09 66 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.66 +0.09 66 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 +0.09 67 0 0 0
28MAY26 4.00 C 0.51 0.52 0.51 0.57 +0.08 66 2,500 2,500 +2,500
28MAY26 4.10 C 0.00 0.00 0.00 0.53 +0.07 66 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.50 +0.08 67 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.46 +0.07 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 +0.07 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.40 +0.06 68 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.37 +0.06 68 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 +0.05 67 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 +0.05 67 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 +0.05 67 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.63 +0.09 53 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.55 +0.10 57 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.47 +0.09 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.40 +0.10 61 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.32 +0.09 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 +0.10 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.19 +0.10 64 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.12 +0.10 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.06 +0.10 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.00 +0.09 65 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.95 +0.11 66 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.90 +0.10 67 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.84 +0.10 66 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.10 67 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 +0.10 67 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.10 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 +0.08 67 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 +0.09 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.59 +0.08 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 +0.08 67 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 +0.08 68 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 +0.07 68 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 +0.07 68 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 +0.07 68 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.06 68 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.06 68 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.06 69 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 +0.05 68 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 +0.05 69 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 +0.04 68 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 +0.05 70 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 +0.03 69 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 +0.03 69 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 +0.02 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 69 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 +0.02 70 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 71 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.02 71 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.02 71 0 3,569 0
29SEP26 2.40 C 0.00 0.00 0.00 1.72 +0.08 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.65 +0.09 61 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.58 +0.10 62 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.52 +0.09 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.45 +0.09 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.39 +0.10 64 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.33 +0.09 64 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.28 +0.12 65 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.22 +0.10 65 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 +0.11 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.12 +0.09 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 +0.10 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 +0.10 67 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 +0.10 66 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 +0.10 67 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 +0.10 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 +0.09 67 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.09 67 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.09 68 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.75 +0.08 67 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 +0.08 67 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 +0.08 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 +0.08 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 +0.07 68 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.07 68 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.07 68 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.07 68 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.06 68 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 +0.06 68 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 +0.06 68 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.05 69 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.05 68 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 +0.04 69 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 +0.04 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.03 68 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 +0.03 69 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.03 69 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.03 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.02 68 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.81 +0.10 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.75 +0.13 63 0 0 0
30DEC26 2.60 C 1.75 1.75 1.75 1.68 +0.12 63 1 1 +1
30DEC26 2.70 C 0.00 0.00 0.00 1.62 +0.12 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.57 +0.12 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.51 +0.12 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 +0.12 64 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 +0.12 65 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.35 +0.11 65 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 +0.11 65 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 +0.07 65 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 +0.10 68 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 +0.11 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 +0.14 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 +0.14 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 +0.13 69 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 +0.10 66 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.09 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.09 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.08 66 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.08 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 +0.08 67 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 +0.08 67 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 +0.08 67 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.08 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.08 68 0 1 0
TOTAL CALL 3,494 22,993 +2,743
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 138 0 509 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 129 0 429 0
26FEB26 2.60 P 0.01 0.01 0.01 0.01 0.00 119 10 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 450 0
26FEB26 2.90 P 0.01 0.01 0.01 0.01 0.00 92 10 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 1,325 0
26FEB26 3.20 P 0.02 0.02 0.02 0.01 -0.01 68 1 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.02 60 0 3,128 0
26FEB26 3.40 P 0.04 0.04 0.03 0.01 -0.03 52 8 2,430 0
26FEB26 3.50 P 0.03 0.04 0.03 0.02 -0.04 53 18 2,580 0
26FEB26 3.60 P 0.03 0.05 0.03 0.04 -0.04 55 27 3,960 +13
26FEB26 3.70 P 0.08 0.08 0.06 0.05 -0.07 50 30 880 -20
26FEB26 3.80 P 0.00 0.00 0.00 0.09 -0.08 54 0 345 0
26FEB26 3.90 P 0.00 0.00 0.00 0.13 -0.10 54 0 263 0
26FEB26 4.00 P 0.19 0.19 0.14 0.18 -0.10 55 29 233 -16
26FEB26 4.10 P 0.00 0.00 0.00 0.24 -0.12 55 0 233 0
26FEB26 4.20 P 0.31 0.31 0.31 0.31 -0.13 56 10 546 0
26FEB26 4.30 P 0.40 0.40 0.40 0.38 -0.14 55 4 210 -4
26FEB26 4.40 P 0.48 0.48 0.48 0.47 -0.15 59 8 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.56 -0.13 62 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.65 -0.15 64 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.75 -0.15 70 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.85 -0.14 76 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 0.95 -0.14 82 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.05 -0.15 88 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.31 -0.14 108 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.55 -0.15 113 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.80 -0.14 124 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 61 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 64 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 65 0 2,799 0
30MAR26 3.00 P 0.08 0.08 0.08 0.04 -0.01 64 1 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.06 -0.01 66 0 2,006 0
30MAR26 3.20 P 0.09 0.09 0.08 0.08 -0.01 66 35 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 -0.01 66 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.12 -0.01 64 0 3,150 0
30MAR26 3.50 P 0.15 0.15 0.15 0.15 -0.03 64 10 2,123 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.03 65 0 6,368 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 -0.04 65 0 3,118 0
30MAR26 3.80 P 0.27 0.27 0.26 0.27 -0.05 65 8 639 +4
30MAR26 3.90 P 0.31 0.31 0.31 0.32 -0.05 65 6 331 0
30MAR26 4.00 P 0.35 0.36 0.35 0.38 -0.05 66 104 445 +100
30MAR26 4.10 P 0.41 0.41 0.41 0.44 -0.06 67 1 330 0
30MAR26 4.20 P 0.46 0.46 0.46 0.50 -0.07 67 5 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 -0.08 66 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.64 -0.08 68 4 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 -0.09 68 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 -0.10 69 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.10 69 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.95 -0.11 69 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.04 -0.11 71 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 -0.13 70 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 -0.13 74 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 -0.14 79 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.84 -0.14 86 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.09 -0.15 93 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 -0.15 99 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.60 -0.13 108 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.85 -0.13 114 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.11 -0.12 123 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.36 -0.10 128 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.60 -0.12 130 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.85 -0.12 134 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.10 -0.11 139 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.35 -0.10 143 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.60 -0.10 147 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.84 -0.12 147 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 68 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 -0.01 69 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 -0.02 69 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.06 -0.01 72 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 -0.02 69 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.09 -0.02 70 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.11 -0.02 70 0 283 0
29APR26 3.10 P 0.00 0.00 0.00 0.13 -0.03 69 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.16 -0.03 69 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.19 -0.04 69 0 10 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 -0.04 70 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.26 -0.06 69 0 93 0
29APR26 3.60 P 0.31 0.33 0.31 0.31 -0.05 70 3 3 +3
29APR26 3.70 P 0.00 0.00 0.00 0.35 -0.06 69 0 4 0
29APR26 3.80 P 0.40 0.40 0.40 0.40 -0.07 70 200 319 +200
29APR26 3.90 P 0.46 0.46 0.46 0.45 -0.08 69 200 200 +200
29APR26 4.00 P 0.51 0.51 0.51 0.51 -0.08 70 200 200 +200
29APR26 4.10 P 0.00 0.00 0.00 0.57 -0.08 70 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.63 -0.09 70 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.70 -0.09 71 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.77 -0.09 72 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.83 -0.11 71 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.91 -0.10 72 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.99 -0.10 73 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.06 -0.11 72 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 -0.12 73 0 0 0
28MAY26 2.70 P 0.12 0.12 0.12 0.09 -0.02 69 20 71 +20
28MAY26 2.80 P 0.00 0.00 0.00 0.11 -0.02 69 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.14 -0.02 71 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.16 -0.03 69 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 -0.03 69 0 70 0
28MAY26 3.20 P 0.24 0.24 0.24 0.22 -0.04 69 1 1 +1
28MAY26 3.30 P 0.00 0.00 0.00 0.26 -0.04 70 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.05 70 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.34 -0.05 70 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.39 -0.05 70 0 10 0
28MAY26 3.70 P 0.46 0.46 0.46 0.43 -0.07 70 200 200 +200
28MAY26 3.80 P 0.51 0.51 0.51 0.49 -0.06 71 200 200 +200
28MAY26 3.90 P 0.55 0.55 0.55 0.54 -0.07 70 200 200 +200
28MAY26 4.00 P 0.60 0.60 0.60 0.60 -0.07 71 200 200 +200
28MAY26 4.10 P 0.00 0.00 0.00 0.66 -0.07 71 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.72 -0.08 71 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.78 -0.09 71 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 -0.09 71 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 -0.09 71 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.99 -0.10 71 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.07 -0.10 72 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.15 -0.10 73 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.22 -0.11 73 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.08 -0.01 72 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.10 -0.01 72 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.02 70 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.01 71 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 -0.02 70 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 -0.02 70 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 -0.03 70 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.04 70 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.03 70 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.04 70 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.37 -0.05 70 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 -0.04 71 0 991 0
29JUN26 3.60 P 0.50 0.50 0.50 0.47 -0.05 71 2 998 +2
29JUN26 3.70 P 0.00 0.00 0.00 0.52 -0.05 71 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 -0.06 71 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 -0.06 72 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.69 -0.06 72 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 -0.06 72 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.81 -0.07 72 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.87 -0.08 72 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 -0.08 72 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.01 -0.08 72 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.08 -0.08 72 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 -0.09 72 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.23 -0.09 73 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.09 74 0 10 0
29JUN26 5.00 P 1.36 1.40 1.36 1.39 -0.09 74 25 184 -15
29JUN26 5.25 P 0.00 0.00 0.00 1.59 -0.10 75 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.80 -0.10 76 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.01 -0.11 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.23 -0.12 77 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.46 -0.12 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.70 -0.12 82 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.93 -0.13 83 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.17 -0.14 85 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 -0.14 87 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 -0.14 90 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.91 -0.14 93 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.16 -0.14 96 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.01 70 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 -0.02 69 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 -0.03 70 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 -0.02 71 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.03 70 0 630 0
29SEP26 2.90 P 0.42 0.42 0.42 0.32 -0.03 71 2 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.03 71 0 415 0
29SEP26 3.10 P 0.58 0.58 0.58 0.40 -0.03 71 5 465 -5
29SEP26 3.20 P 0.00 0.00 0.00 0.44 -0.04 71 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 -0.04 71 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 -0.04 71 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 -0.04 71 0 1,194 0
29SEP26 3.60 P 0.68 0.68 0.68 0.64 -0.05 71 200 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 -0.05 71 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 -0.05 71 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.05 71 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.06 72 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 -0.06 71 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.06 72 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 -0.07 72 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 -0.07 72 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.20 -0.07 72 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 -0.07 72 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 -0.07 72 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 -0.08 72 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 -0.08 73 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 -0.09 73 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.76 -0.08 74 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 -0.09 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 -0.09 75 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 -0.10 75 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.59 -0.11 76 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.82 -0.11 77 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 -0.11 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.27 -0.10 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 -0.12 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.74 -0.11 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.98 -0.11 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.22 -0.13 84 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.02 69 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 -0.02 69 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 -0.02 70 0 636 0
30DEC26 2.70 P 0.33 0.33 0.33 0.33 -0.03 69 5 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 -0.03 69 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 -0.02 70 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 -0.03 70 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 -0.04 69 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 -0.04 69 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 -0.04 70 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 -0.04 70 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.05 70 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 -0.05 70 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 -0.05 70 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 -0.05 70 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 -0.05 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 -0.06 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 -0.06 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 -0.06 71 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 -0.05 71 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.06 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 -0.07 71 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 -0.07 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.47 -0.07 71 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.55 -0.07 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 -0.07 71 0 0 0
TOTAL PUT 1,992 99,979 +1,483
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.70
30MAR26 45.00 C 0.00 0.00 0.00 34.86 -1.25 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.86 -1.26 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.87 -1.25 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.87 -1.25 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.87 -1.26 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.88 -1.25 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.39 -1.25 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.90 -1.25 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.40 -1.26 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.91 -1.26 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.43 -1.25 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.95 -1.25 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.51 -1.23 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.14 -1.20 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.91 -1.14 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.90 -1.03 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.19 -0.89 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.81 -0.73 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.79 -0.55 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.07 -0.39 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.60 -0.26 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.32 -0.16 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.16 -0.10 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.42 -1.25 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.93 -1.25 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.44 -1.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.96 -1.25 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.47 -1.25 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.01 -1.24 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.58 -1.22 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.26 -1.18 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.11 -1.08 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.20 -0.97 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.57 -0.85 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.29 -0.69 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.31 -0.53 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.59 -0.39 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.08 -0.28 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.73 -0.20 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.49 -0.14 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 -0.11 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.08 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 +0.06 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.46 +0.13 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.95 +0.23 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.73 +0.37 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.85 +0.53 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.32 +0.71 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.13 +0.88 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 8.18 +1.01 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.44 +1.12 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 12.82 +1.19 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.30 +1.24 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.80 +1.25 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.30 +1.25 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 22.80 +1.25 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.30 +1.25 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.80 +1.25 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.30 +1.25 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.80 +1.25 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.30 +1.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.80 +1.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.30 +1.25 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.80 +1.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.30 +1.25 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.18 +0.04 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.36 +0.07 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 +0.12 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.07 +0.18 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.68 +0.26 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.50 +0.36 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.54 +0.47 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.81 +0.60 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.29 +0.70 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.97 +0.80 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.84 +0.90 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.86 +0.98 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.01 +1.06 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.25 +1.10 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.58 +1.15 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.96 +1.18 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.37 +1.20 24 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.80
30MAR26 4.53 C 0.00 0.00 0.00 5.29 -0.05 86 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.19 -0.05 83 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.10 -0.05 80 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.00 -0.05 77 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.76 -0.05 69 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.52 -0.05 61 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.28 -0.05 51 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.60 -0.05 37 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.36 -0.05 33 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.12 -0.05 28 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.88 -0.06 24 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.65 -0.01 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.20 -0.05 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.11 -0.04 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.78 -0.03 57 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.54 -0.03 50 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.30 -0.03 43 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.06 -0.03 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.34 -0.02 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 -0.02 32 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.86 -0.03 26 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.63 -0.02 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.72 -0.05 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.51 -0.04 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.32 -0.04 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.13 -0.04 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.82 -0.03 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.69 -0.02 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.06 -0.03 31 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.34 -0.02 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.10 -0.02 29 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.87 -0.02 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.63 -0.03 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.94 -0.07 25 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.78 -0.03 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.59 -0.04 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.42 -0.03 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.26 -0.03 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.11 -0.03 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.98 -0.02 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 85 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 46 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.33 +0.04 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.78 +0.05 29 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.32 +0.06 47 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 49 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 31 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 0.02 +0.01 29 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 0.00 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.19 +0.01 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.46 +0.04 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.85 +0.07 28 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.26 +0.07 27 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.69 +0.07 26 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 0.05 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.00 +0.04 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.67 +0.04 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.06 +0.06 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.46 +0.07 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.87 +0.07 33 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$ 9.80
30MAR26 4.32 C 0.00 0.00 0.00 5.50 -0.05 93 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.40 -0.05 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.32 -0.05 87 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.22 -0.05 84 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.13 -0.05 81 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.89 -0.05 74 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.65 -0.05 66 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.42 -0.05 58 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.19 -0.05 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.79 -0.05 41 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.55 -0.05 36 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.32 -0.05 32 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.09 -0.05 28 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.85 -0.06 23 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.63 -0.01 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.19 -0.06 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 103 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 96 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 88 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 63 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 0.01 -0.01 27 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 0.05 -0.01 28 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$ 9.80
26FEB26 5.00 C 0.00 0.00 0.00 4.81 -0.05 140 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.56 -0.05 130 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.31 -0.05 120 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.06 -0.05 111 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.81 -0.05 102 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.56 -0.05 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.31 -0.05 85 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.06 -0.05 77 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.81 -0.05 69 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.56 -0.05 62 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.31 -0.05 54 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.06 -0.05 47 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.81 -0.05 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.31 -0.05 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 1.06 -0.05 22 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.58 -0.04 23 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.37 -0.05 22 0 65 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 -0.05 23 0 2 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.82 -0.05 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.57 -0.05 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 -0.05 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.58 -0.05 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.33 -0.05 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.08 -0.05 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.59 -0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.32 -0.06 0 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.10 -0.06 21 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.90 -0.06 24 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.72 -0.05 26 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.42 -0.05 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 38 0
30MAR26 10.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.59 -0.03 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.34 -0.03 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.09 -0.03 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.60 -0.03 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.11 -0.02 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.65 -0.05 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.39 -0.05 23 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.19 -0.05 25 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.69 -0.04 28 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29APR26 12.00 C 0.07 0.07 0.07 0.05 -0.01 30 30 30 +30
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 0.00 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.85 -0.03 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.11 -0.02 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.88 -0.02 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.65 -0.05 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.42 -0.06 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.21 -0.06 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.84 -0.05 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 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
29JUN26 5.00 C 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.59 -0.05 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.34 -0.03 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.35 -0.02 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.10 -0.02 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.85 -0.03 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.61 -0.02 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.11 -0.04 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.89 -0.04 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.67 -0.04 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.46 -0.04 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.07 -0.04 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.90 -0.04 28 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.77 -0.04 29 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.03 29 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.52 -0.03 29 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.59 -0.05 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.34 -0.03 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.09 -0.03 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.35 -0.02 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.10 -0.02 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.86 -0.02 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.61 -0.03 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 -0.07 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.94 -0.01 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.74 -0.03 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 -0.04 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 -0.04 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 -0.04 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.05 29 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.80 -0.04 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.09 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.35 -0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.10 -0.03 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.86 -0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.61 -0.05 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 -0.06 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 -0.09 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 -0.06 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.80 -0.05 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.62 -0.05 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 -0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 -0.06 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.04 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.03 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 -0.04 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
TOTAL CALL 30 2,366 +30
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 26 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.71 +0.04 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.75 +0.10 62 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.27 +0.07 79 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.77 +0.06 91 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.27 +0.06 102 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.77 +0.07 111 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.27 +0.07 120 0 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 0.00 30 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 12 0
30MAR26 9.00 P 0.12 0.12 0.12 0.10 0.00 28 2 30 -2
30MAR26 9.25 P 0.00 0.00 0.00 0.16 0.00 28 0 30 0
30MAR26 9.50 P 0.27 0.27 0.26 0.25 0.00 28 52 57 +25
30MAR26 9.75 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.75 +0.08 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.27 +0.06 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.77 +0.05 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.27 +0.05 58 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.78 +0.06 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.28 +0.06 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 0.00 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 0.00 29 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.49 +0.02 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.32 +0.04 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.28 +0.05 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.78 +0.06 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.27 +0.05 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.78 +0.06 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.28 +0.06 57 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.45 +0.01 25 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.28 +0.03 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.70 +0.03 26 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.48 +0.08 0 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 40 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 29 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29JUN26 9.25 P 0.55 0.55 0.55 0.56 +0.02 27 3 503 +3
29JUN26 9.50 P 0.00 0.00 0.00 0.68 +0.02 27 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 +0.06 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.77 +0.04 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.20 +0.05 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.65 +0.07 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 +0.08 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.01 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 +0.02 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 +0.05 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 +0.03 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 +0.06 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 +0.05 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.05 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.27 +0.07 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 +0.07 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 +0.07 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.65 +0.06 34 0 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 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.02 29 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.70 +0.05 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.90 +0.05 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.33 +0.07 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 +0.05 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.23 +0.07 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 +0.08 34 0 0 0
TOTAL PUT 57 2,275 +26
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$ 27.02
26FEB26 15.50 C 0.00 0.00 0.00 11.54 -0.08 101 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 11.04 -0.08 94 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 10.54 -0.08 87 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 10.04 -0.08 80 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.54 -0.08 73 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.04 -0.08 64 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.04 -0.08 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.04 -0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.04 -0.09 0 0 40 0
26FEB26 23.00 C 4.00 4.00 4.00 4.04 -0.09 0 4 43 -4
26FEB26 24.00 C 3.00 3.00 2.89 3.05 -0.08 25 6 34 -6
26FEB26 25.00 C 0.00 0.00 0.00 2.07 -0.08 23 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 1.17 -0.04 22 0 41 0
26FEB26 27.00 C 0.46 0.46 0.41 0.49 -0.05 22 18 77 +18
26FEB26 28.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.07 -0.08 73 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.57 -0.08 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.07 -0.08 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.57 -0.08 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.07 -0.08 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.58 -0.08 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.08 -0.08 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.58 -0.08 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.08 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.58 -0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.08 -0.09 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.59 -0.08 40 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 8.09 -0.08 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.59 -0.08 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.09 -0.08 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 6.10 -0.08 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.11 -0.08 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.14 -0.09 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.22 -0.08 26 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 2.31 -0.15 24 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.62 -0.06 25 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 1.06 -0.06 26 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.65 -0.05 26 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.58 -0.08 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.08 -0.08 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.59 -0.08 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.09 -0.08 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.59 -0.08 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.09 -0.08 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.10 -0.08 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.11 -0.08 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.14 -0.08 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.20 -0.08 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.33 -0.08 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.47 -0.11 25 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.82 -0.08 25 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.29 -0.08 26 0 19 0
29APR26 28.00 C 0.89 0.89 0.89 0.89 -0.06 26 7 25 +7
29APR26 29.00 C 0.00 0.00 0.00 0.58 -0.07 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.09 -0.08 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.59 -0.08 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.09 -0.08 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.60 -0.08 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.10 -0.08 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.12 -0.08 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.17 -0.06 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.27 -0.05 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.44 -0.03 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.63 -0.08 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.01 -0.02 25 0 40 0
28MAY26 27.00 C 1.47 1.47 1.47 1.50 +0.02 25 10 50 +10
28MAY26 28.00 C 0.00 0.00 0.00 1.09 +0.04 25 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.77 +0.04 26 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.16 +0.02 26 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.08 -0.08 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.58 -0.08 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.08 -0.08 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.58 -0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.08 -0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.59 -0.08 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.09 -0.08 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.59 -0.08 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.10 -0.08 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.60 -0.08 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.12 -0.07 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.16 -0.06 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.25 -0.05 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.40 -0.02 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.62 0.00 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.92 +0.01 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.31 +0.03 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.80 +0.05 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.37 +0.06 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.02 +0.05 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.60 -0.08 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.11 -0.08 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.62 -0.08 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.14 -0.07 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.66 -0.07 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.18 -0.07 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.70 -0.07 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.24 -0.06 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 -0.05 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.32 -0.05 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.44 -0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.61 -0.01 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.84 +0.02 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.12 +0.03 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 +0.05 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.90 +0.07 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.39 +0.07 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.95 +0.08 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.58 +0.08 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 +0.08 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.01 +0.08 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.80 +0.08 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 +0.07 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.49 +0.07 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.76 -0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.29 -0.07 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.83 -0.05 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.36 -0.06 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.91 -0.04 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.46 -0.04 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.02 -0.03 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.58 -0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.75 -0.01 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.96 +0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.23 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.56 +0.05 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.95 +0.07 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.39 +0.08 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.89 +0.10 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 +0.10 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 +0.10 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.74 +0.11 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 +0.11 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 +0.10 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.99 +0.09 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 +0.10 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 +0.08 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 0 0
TOTAL CALL 45 682 +25
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 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 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 38 0
26FEB26 27.00 P 0.52 0.54 0.48 0.48 +0.03 23 25 53 +17
26FEB26 28.00 P 0.00 0.00 0.00 1.15 +0.06 25 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.00 +0.02 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.98 +0.08 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.98 +0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.98 +0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 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 67 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 48 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 0.00 0.00 0.00 0.05 0.00 28 0 15 0
30MAR26 24.00 P 0.18 0.19 0.18 0.12 0.00 27 31 10 -21
30MAR26 25.00 P 0.00 0.00 0.00 0.28 0.00 27 0 25 0
30MAR26 26.00 P 0.63 0.63 0.61 0.57 +0.01 27 27 28 +27
30MAR26 27.00 P 0.00 0.00 0.00 1.01 +0.02 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.61 +0.03 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.28 -0.02 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.11 +0.06 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.02 +0.07 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.99 +0.08 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.98 +0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.98 +0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.98 +0.08 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 0.00 28 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29APR26 23.00 P 0.23 0.23 0.23 0.15 0.00 27 2 2 +2
29APR26 24.00 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 10 0
29APR26 26.00 P 0.92 0.92 0.92 0.91 +0.02 27 10 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 1.99 +0.04 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 2.63 +0.01 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.42 +0.05 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.27 +0.06 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.18 +0.07 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.12 +0.07 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.08 +0.07 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.06 +0.07 26 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.05 +0.08 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 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28MAY26 22.00 P 0.21 0.21 0.21 0.12 +0.03 26 2 2 +2
28MAY26 23.00 P 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.70 +0.09 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.08 +0.10 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.57 +0.13 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.17 +0.15 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.78 +0.08 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.54 +0.13 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.36 +0.11 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.25 +0.11 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.17 +0.11 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.11 +0.09 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.08 +0.09 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.06 +0.09 26 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 0.02 +0.01 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 +0.08 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.84 +0.09 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.12 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.71 +0.13 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.29 +0.14 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.95 +0.14 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.68 +0.13 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 +0.13 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 +0.12 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.23 +0.11 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.16 +0.11 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.11 +0.10 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.08 +0.10 26 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 0.02 +0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.06 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.08 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.10 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.11 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.24 +0.14 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.65 +0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.16 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.70 +0.17 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.33 +0.16 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.03 +0.17 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.78 +0.16 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.58 +0.15 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.42 +0.14 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.31 +0.14 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 +0.12 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.15 +0.11 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.06 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 +0.11 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 +0.14 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.16 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 +0.17 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 +0.18 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.03 +0.19 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.19 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 +0.19 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.03 +0.18 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.81 +0.18 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.61 +0.16 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 +0.16 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.34 +0.14 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.25 +0.13 26 0 0 0
TOTAL PUT 97 587 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.98
26FEB26 3.60 C 0.00 0.00 0.00 1.38 -0.10 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.18 -0.11 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.59 -0.09 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 -0.09 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.38 -0.11 0 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.29 -0.11 19 0 21 0
26FEB26 4.80 C 0.19 0.19 0.19 0.21 -0.09 23 5 25 -5
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.07 26 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 171 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.00 -0.09 33 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 -0.11 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.80 -0.09 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.60 -0.10 19 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 -0.11 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.09 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.09 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 -0.08 26 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 -0.05 26 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 114 0
30MAR26 5.25 C 0.11 0.11 0.10 0.10 -0.03 27 28 92 +28
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.40 -0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 -0.11 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.72 -0.10 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 -0.11 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.56 -0.09 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 -0.09 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 -0.08 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 -0.07 27 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 -0.05 27 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.02 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.19 -0.14 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.92 -0.11 20 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.83 -0.11 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 -0.10 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 -0.10 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 -0.10 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 -0.09 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 -0.09 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 -0.08 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 -0.08 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 -0.06 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 -0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 -0.11 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 -0.11 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.11 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.11 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.10 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.10 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 -0.10 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 -0.09 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.08 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.08 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.08 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 15 0
29JUN26 5.75 C 0.10 0.10 0.10 0.12 -0.03 28 1 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.44 -0.12 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 -0.13 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.26 -0.13 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.11 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 -0.11 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.11 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.11 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.10 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 -0.09 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 -0.08 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.46 -0.10 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.37 -0.11 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.29 -0.10 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.21 -0.08 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 -0.08 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.09 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.09 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 -0.08 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.08 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.07 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 -0.07 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.04 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 6.75 C 0.13 0.13 0.13 0.10 -0.01 30 8 8 +8
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 42 1,633 +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 84 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 112 0
26FEB26 4.80 P 0.03 0.03 0.03 0.04 +0.02 28 10 64 +10
26FEB26 4.90 P 0.00 0.00 0.00 0.07 +0.03 27 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.30 +0.08 31 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.54 +0.11 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.79 +0.11 54 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.05 +0.12 72 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.31 +0.13 89 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.56 +0.13 100 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.81 +0.13 110 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.06 +0.13 119 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.31 +0.13 128 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.56 +0.13 137 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 30 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 204 0
30MAR26 4.60 P 0.05 0.05 0.05 0.06 +0.02 29 6 84 +6
30MAR26 4.70 P 0.00 0.00 0.00 0.09 +0.04 29 0 20 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 +0.03 29 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.16 +0.04 29 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 +0.07 30 0 5 0
30MAR26 5.50 P 0.00 0.00 0.00 0.57 +0.08 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.09 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.11 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.31 +0.13 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.13 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.81 +0.13 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 +0.13 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 +0.13 74 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.13 79 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 7 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.02 29 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.03 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 +0.04 29 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.21 +0.04 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.26 +0.05 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.41 +0.07 29 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 +0.07 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 +0.09 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 +0.11 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.31 +0.12 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.56 +0.13 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.81 +0.13 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.06 +0.13 55 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.31 +0.13 59 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.24 +0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.44 +0.06 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.63 +0.07 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.09 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 +0.10 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.12 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 +0.13 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 +0.13 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.06 +0.13 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 +0.13 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.01 27 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.06 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.06 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.07 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.09 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.11 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.12 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.13 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.13 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 +0.13 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.13 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.02 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.03 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.05 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.07 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 +0.09 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 +0.09 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.09 29 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.10 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 +0.10 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.11 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.12 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.13 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 +0.13 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.13 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 +0.13 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 +0.14 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.03 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.04 29 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.05 29 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.06 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.07 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.08 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.09 29 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.10 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.11 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 +0.08 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.09 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.09 29 0 0 0
TOTAL PUT 16 2,478 +16
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$ 127.50
26FEB26 87.50 C 0.00 0.00 0.00 40.09 +3.59 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 37.60 +3.60 56 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 35.10 +3.59 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 32.60 +3.59 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 30.11 +3.59 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 27.61 +3.58 38 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 25.12 +3.57 41 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 22.63 +3.54 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 20.16 +3.50 39 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 17.72 +3.41 39 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 15.32 +3.27 39 0 26 0
26FEB26 115.00 C 0.00 0.00 0.00 13.01 +3.38 39 0 23 0
26FEB26 117.50 C 12.50 12.50 12.50 10.82 +3.07 39 1 34 -1
26FEB26 120.00 C 9.70 9.70 9.70 8.88 +2.81 40 1 56 -1
26FEB26 122.50 C 6.55 6.55 6.55 6.75 +2.12 37 1 37 0
26FEB26 125.00 C 6.54 6.54 5.30 5.20 +1.77 37 24 50 -24
26FEB26 127.50 C 4.47 4.83 3.88 3.89 +1.43 38 26 84 +5
26FEB26 130.00 C 2.22 3.50 2.22 2.86 +1.14 39 22 91 +14
26FEB26 132.50 C 2.61 2.68 2.05 2.10 +0.87 40 103 75 +14
26FEB26 135.00 C 1.75 2.03 1.48 1.44 +0.63 40 28 27 +26
26FEB26 137.50 C 1.48 1.48 1.44 0.95 +0.44 40 23 27 +23
26FEB26 140.00 C 1.00 1.08 1.00 0.61 +0.29 39 49 48 +48
26FEB26 142.50 C 0.69 0.78 0.66 0.38 +0.19 39 72 54 +54
26FEB26 145.00 C 0.42 0.42 0.42 0.23 - 39 1 1 -
26FEB26 147.50 C 0.00 0.00 0.00 0.13 - 39 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 40.38 +3.59 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.93 +3.59 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 35.50 +3.58 46 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 33.10 +3.79 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 30.73 +3.78 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 28.41 +3.77 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 26.15 +3.47 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 23.96 +3.42 46 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 21.84 +3.36 46 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 19.80 +2.97 46 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 17.87 +3.17 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 15.68 +2.31 44 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 13.95 +2.64 44 0 157 0
30MAR26 120.00 C 13.00 13.00 12.40 13.10 +3.30 48 21 21 -19
30MAR26 122.50 C 0.00 0.00 0.00 10.89 +2.10 44 0 25 0
30MAR26 125.00 C 9.89 9.89 9.89 9.59 +2.38 45 2 57 0
30MAR26 127.50 C 0.00 0.00 0.00 8.41 +2.16 45 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 7.37 +1.83 45 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 6.45 +1.77 46 0 30 0
30MAR26 135.00 C 6.36 6.36 6.36 5.64 +1.71 46 15 43 +15
30MAR26 137.50 C 5.03 5.82 5.03 4.92 +1.64 47 21 24 +21
30MAR26 140.00 C 0.00 0.00 0.00 4.19 +1.47 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 3.55 +1.31 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 3.00 - 47 0 0 -
30MAR26 147.50 C 3.27 3.27 3.00 2.52 - 47 21 21 -
29APR26 87.50 C 0.00 0.00 0.00 40.82 +3.49 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 38.45 +3.44 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.13 +3.40 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.85 +3.34 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.63 +3.28 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.46 +3.21 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 27.36 +3.13 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.21 +2.91 45 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 23.38 +2.93 46 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 21.21 +1.96 44 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 19.51 +2.99 44 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 17.77 +2.66 44 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 16.14 +2.45 44 0 216 0
29APR26 120.00 C 0.00 0.00 0.00 14.69 +2.24 44 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 13.30 +2.04 44 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 12.10 +1.84 45 100 130 +100
29APR26 127.50 C 0.00 0.00 0.00 11.02 +1.78 46 100 100 +100
29APR26 130.00 C 10.83 10.83 10.83 9.97 +1.67 46 15 21 +6
29APR26 132.50 C 0.00 0.00 0.00 9.01 +1.57 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 8.14 +1.55 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 7.28 +1.45 47 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 6.47 +1.33 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 5.74 +1.22 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 5.07 - 46 0 0 -
29APR26 147.50 C 5.00 5.00 5.00 4.35 - 46 10 10 -
28MAY26 87.50 C 0.00 0.00 0.00 41.15 +3.45 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.85 +3.40 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.61 +3.36 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.40 +3.30 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.27 +3.24 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.19 +3.17 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.18 +3.08 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.24 +2.99 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 24.39 +2.90 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.61 +2.79 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 20.93 +2.70 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.30 +2.56 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 17.81 +2.51 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.33 +2.10 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 15.05 +2.00 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.85 +1.87 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 12.79 +1.93 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 11.75 +1.91 47 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 10.70 +1.78 47 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 9.77 +1.77 47 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 8.85 +1.59 47 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 8.00 +1.47 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 7.27 +1.43 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 6.54 - 46 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 5.73 - 46 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 41.50 +3.43 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.28 +3.36 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.12 +3.33 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.01 +3.25 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.98 +3.21 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.99 +3.26 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 29.11 +3.05 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 27.28 +3.15 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 25.52 +2.86 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 23.86 +2.81 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 22.22 +2.64 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 20.74 +2.62 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 19.29 +2.50 46 1 1 +1
29JUN26 120.00 C 0.00 0.00 0.00 17.37 +1.94 44 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 16.65 +2.26 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 15.42 +1.94 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 14.33 +1.85 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 13.35 +1.85 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 12.37 +1.76 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 11.53 +1.81 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 10.69 +1.81 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 9.80 +1.62 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 9.02 +1.55 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.32 - 47 0 0 -
29JUN26 147.50 C 0.00 0.00 0.00 7.40 - 46 1 1 -
29SEP26 87.50 C 0.00 0.00 0.00 43.24 +3.24 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.31 +3.24 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.39 +3.13 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.58 +3.09 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.82 +3.09 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 34.06 +2.93 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 32.45 +2.90 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.87 +3.15 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 29.30 +3.04 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 27.85 +2.98 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.47 +2.69 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 25.08 +2.55 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 23.75 +2.42 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 22.32 +1.84 46 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 21.32 +2.14 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 20.12 +1.94 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 19.16 +1.93 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 18.19 +1.84 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 17.31 +1.85 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 16.41 +1.85 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.59 +1.79 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.83 +1.87 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 14.07 +1.91 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.23 - 48 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 12.11 - 47 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 45.38 +3.17 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.63 +3.13 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.91 +3.13 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.20 +3.05 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.56 +2.95 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.03 +2.96 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.49 +2.96 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.95 +2.77 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 32.58 +2.75 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.23 +2.75 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 29.88 +2.72 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.53 +2.52 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.36 +2.51 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 26.21 +2.51 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 25.05 +2.42 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.90 +2.24 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.95 +2.30 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.05 +2.13 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.16 +2.07 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.30 +1.96 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.59 +2.10 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.77 +2.02 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.96 +2.02 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.16 - 48 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 15.88 - 47 0 0 -
TOTAL CALL 658 4,136 +382
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 -0.05 40 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.05 -0.09 40 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.10 -0.19 39 0 45 0
26FEB26 112.50 P 0.00 0.00 0.00 0.21 -0.32 40 0 261 0
26FEB26 115.00 P 0.00 0.00 0.00 0.40 -0.47 39 0 69 0
26FEB26 117.50 P 0.69 0.69 0.69 0.72 -0.69 40 18 19 -10
26FEB26 120.00 P 1.06 1.06 1.05 1.20 -0.95 40 17 16 +13
26FEB26 122.50 P 1.63 1.63 1.63 1.90 -1.24 40 10 10 +10
26FEB26 125.00 P 2.75 2.79 2.48 2.82 -1.82 40 45 35 +35
26FEB26 127.50 P 0.00 0.00 0.00 3.99 -1.99 40 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 5.45 -2.51 41 0 4 0
26FEB26 132.50 P 0.00 0.00 0.00 7.14 -2.53 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 8.78 -2.99 39 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 10.81 -3.18 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 12.98 -3.33 39 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 15.27 -3.43 39 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 17.63 - 39 0 0 -
26FEB26 147.50 P 0.00 0.00 0.00 20.05 - 39 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.26 -0.03 46 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.38 -0.06 46 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 0.56 -0.08 46 0 53 0
30MAR26 102.50 P 0.83 0.83 0.83 0.79 -0.14 46 15 25 +15
30MAR26 105.00 P 0.00 0.00 0.00 1.11 -0.12 46 0 26 0
30MAR26 107.50 P 0.00 0.00 0.00 1.41 -0.35 46 0 20 0
30MAR26 110.00 P 1.75 1.82 1.75 1.90 -0.41 46 30 1,018 0
30MAR26 112.50 P 2.32 2.32 2.32 2.41 -0.57 46 15 30 +15
30MAR26 115.00 P 0.00 0.00 0.00 3.05 -0.71 45 0 7 0
30MAR26 117.50 P 0.00 0.00 0.00 3.82 -0.89 45 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 4.73 -1.04 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 5.76 -1.24 46 0 0 0
30MAR26 125.00 P 6.40 6.40 6.40 6.93 -1.36 46 1 1 +1
30MAR26 127.50 P 7.62 7.62 7.62 8.23 -1.56 46 18 18 +18
30MAR26 130.00 P 0.00 0.00 0.00 9.88 -1.53 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.33 -1.39 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.04 -1.46 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 14.36 -2.02 46 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 16.15 -2.17 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 18.04 -2.35 46 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.99 - 46 0 0 -
30MAR26 147.50 P 0.00 0.00 0.00 22.05 - 46 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 0.30 -0.11 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.42 -0.16 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.59 -0.18 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.78 -0.27 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.06 -0.31 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.38 -0.38 46 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 1.76 -0.48 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 2.23 -0.46 46 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 2.77 -0.56 46 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 3.36 -0.67 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 4.04 -0.81 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 4.84 -0.90 45 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 5.74 -1.10 45 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 6.76 -1.14 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 7.88 -1.29 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 9.12 -1.42 46 100 100 +100
29APR26 127.50 P 0.00 0.00 0.00 10.46 -1.51 46 100 100 +100
29APR26 130.00 P 0.00 0.00 0.00 11.94 -1.67 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 13.45 -1.87 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 15.18 -1.61 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.36 -2.22 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.08 -2.92 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.88 -2.43 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.71 - 46 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 23.66 - 46 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 0.75 -0.17 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.97 -0.23 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.25 -0.29 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.60 -0.33 46 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 1.98 -0.43 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.46 -0.47 46 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 2.98 -0.59 46 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 3.49 -0.63 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 4.15 -0.75 45 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 4.90 -0.82 45 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 5.72 -0.94 45 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 6.61 -1.06 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 7.62 -1.13 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 8.64 -1.31 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 9.83 -1.33 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 11.11 -1.45 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 12.49 -1.62 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 14.03 -1.60 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.59 -1.86 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.22 -2.09 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.85 -2.10 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.54 -2.20 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.34 -2.24 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.13 - 46 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 26.02 - 46 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 1.30 -0.20 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.60 -0.30 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.00 -0.30 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.41 -0.42 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 2.94 -0.42 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 3.47 -0.56 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.14 -0.57 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 4.82 -0.53 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 5.43 -0.75 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 6.27 -0.80 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 7.11 -0.98 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 8.13 -0.98 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 9.15 -1.12 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 10.26 -1.22 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 11.47 -1.42 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 12.84 -1.35 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 14.24 -1.48 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 15.73 -1.71 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 17.28 -1.82 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.91 -1.84 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.56 -1.88 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.20 -2.04 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.94 -2.11 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.75 - 46 0 0 -
29JUN26 147.50 P 0.00 0.00 0.00 27.56 - 46 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 3.17 -0.37 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.72 -0.37 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.28 -0.48 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.95 -0.52 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 5.66 -0.52 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.38 -0.67 47 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.24 -0.46 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.13 -0.44 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 8.76 -0.83 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 9.75 -0.89 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.80 -0.90 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 11.86 -1.00 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.99 -1.11 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 14.25 -1.13 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 15.55 -1.44 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 17.03 -1.34 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.47 -1.43 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.98 -1.61 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.53 -1.59 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.18 -1.84 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.70 -2.06 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.37 -1.74 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.04 -2.33 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.72 - 47 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 31.48 - 47 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 4.83 -0.27 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.52 -0.47 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.25 -0.27 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.98 -0.56 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.80 -0.39 47 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 8.71 -0.65 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.63 -0.65 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.54 -0.49 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.27 -0.83 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.34 -0.85 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.42 -0.90 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.51 -1.05 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.75 -1.11 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.03 -1.18 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.37 -1.25 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.77 -1.40 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.37 -1.44 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.92 -1.43 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.51 -1.48 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.13 -1.46 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.62 -1.66 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.30 -1.66 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.99 -1.67 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.68 - 47 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 34.38 - 47 0 0 -
TOTAL PUT 369 5,410 +297
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$ 41.34
26FEB26 22.00 C 0.00 0.00 0.00 19.36 -0.07 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 18.69 +0.26 196 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 17.67 -0.02 181 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.37 -0.14 88 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.72 +0.18 164 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 14.37 -0.26 67 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.55 +0.01 122 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 12.37 -0.15 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.40 -0.04 75 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 10.59 -0.16 99 0 68 0
26FEB26 32.00 C 11.00 11.00 10.80 9.41 -0.03 64 10 218 -10
26FEB26 33.00 C 0.00 0.00 0.00 8.40 -0.05 54 0 578 0
26FEB26 34.00 C 0.00 0.00 0.00 7.43 -0.26 54 0 1,207 0
26FEB26 35.00 C 7.88 7.88 7.88 6.46 -0.04 52 50 532 0
26FEB26 36.00 C 7.80 7.80 7.80 5.54 -0.17 52 4 1,253 0
26FEB26 37.00 C 6.09 6.09 5.00 4.59 +0.11 48 86 462 +5
26FEB26 38.00 C 5.60 6.00 4.89 3.78 +0.03 49 78 347 -61
26FEB26 39.00 C 5.10 5.10 2.46 2.82 -0.11 41 117 813 -17
26FEB26 40.00 C 2.65 4.38 1.80 2.10 -0.05 40 146 685 -104
26FEB26 41.00 C 2.30 3.40 1.23 1.51 -0.09 40 391 1,675 -79
26FEB26 42.00 C 2.20 2.50 0.91 1.07 -0.05 41 83 4,497 -19
26FEB26 43.00 C 1.77 1.93 0.59 0.78 0.00 43 1,830 1,639 -787
26FEB26 44.00 C 1.32 1.33 0.40 0.54 0.00 44 290 547 +2
26FEB26 45.00 C 0.88 1.05 0.30 0.36 +0.01 45 810 869 +307
26FEB26 46.00 C 0.64 0.74 0.26 0.26 +0.03 47 304 1,558 +14
26FEB26 47.00 C 0.20 0.53 0.20 0.17 +0.02 48 186 309 +73
26FEB26 48.00 C 0.36 0.36 0.21 0.12 +0.03 49 1,577 1,403 +1,131
26FEB26 49.00 C 0.23 0.28 0.17 0.08 +0.02 50 1,065 1,018 +807
26FEB26 50.00 C 0.13 0.15 0.13 0.06 +0.02 52 54 176 +33
30MAR26 8.00 C 0.00 0.00 0.00 33.37 -0.16 143 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 33.09 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 32.86 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 32.61 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 32.36 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 32.09 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 31.86 -0.17 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 31.61 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 31.35 -0.09 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 31.24 +0.30 238 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.38 -0.14 111 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.88 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.37 -0.07 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 28.88 -0.09 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 28.41 -0.04 132 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.88 -0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 27.38 -0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.89 -0.38 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.37 -0.08 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 25.90 -0.20 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.39 -0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.87 -0.09 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.40 -0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.88 -0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.37 -0.10 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 22.88 -0.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.40 -0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.92 -0.17 80 0 241 0
30MAR26 20.00 C 23.00 24.00 23.00 21.43 -0.04 83 6 311 -4
30MAR26 21.00 C 0.00 0.00 0.00 20.42 -0.06 68 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 19.42 -0.06 57 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 18.69 +0.14 104 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 17.67 -0.02 96 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 16.43 -0.20 44 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 15.72 -0.20 87 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 14.56 -0.07 68 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 13.60 +0.06 66 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 12.60 -0.09 61 0 35 0
30MAR26 30.00 C 13.00 13.00 13.00 11.64 -0.14 59 1 654 -1
30MAR26 31.00 C 0.00 0.00 0.00 10.69 -0.14 56 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 9.73 +0.28 53 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 8.77 -0.23 50 0 8,002 0
30MAR26 34.00 C 8.10 8.10 8.10 7.93 -0.07 51 10 280 0
30MAR26 35.00 C 8.00 8.78 8.00 7.05 -0.07 49 6 866 0
30MAR26 36.00 C 7.38 7.38 7.38 5.99 -0.41 41 1 5,453 0
30MAR26 37.00 C 0.00 0.00 0.00 5.36 -0.11 45 0 237 0
30MAR26 38.00 C 0.00 0.00 0.00 4.61 -0.16 44 0 269 0
30MAR26 39.00 C 4.13 4.13 4.13 4.13 -0.02 47 2 627 0
30MAR26 40.00 C 4.60 5.18 3.28 3.54 -0.02 47 150 5,425 +72
30MAR26 41.00 C 3.83 3.87 3.04 3.04 -0.01 47 89 259 -24
30MAR26 42.00 C 3.17 4.04 2.61 2.61 +0.01 48 779 1,661 +569
30MAR26 43.00 C 3.23 3.29 2.22 2.22 0.00 48 173 272 -36
30MAR26 44.00 C 3.00 3.01 1.96 1.89 +0.01 49 154 533 +15
30MAR26 45.00 C 2.50 2.54 1.65 1.61 +0.01 49 268 383 -11
30MAR26 46.00 C 2.16 2.21 1.52 1.38 +0.02 50 554 501 +248
30MAR26 47.00 C 1.94 1.94 1.51 1.18 +0.03 51 124 260 +48
30MAR26 48.00 C 1.64 1.66 0.93 1.03 +0.05 52 57 221 +53
30MAR26 49.00 C 1.08 1.42 0.97 0.87 +0.04 52 125 1,641 0
30MAR26 50.00 C 1.20 1.22 1.00 0.75 +0.04 53 217 2,986 +157
30MAR26 52.50 C 0.59 0.81 0.45 0.50 +0.04 54 228 583 +116
29APR26 22.00 C 0.00 0.00 0.00 19.55 -0.21 69 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 18.69 +0.05 77 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 17.67 -0.02 71 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 16.65 -0.13 64 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.72 -0.20 64 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 14.67 -0.05 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 13.60 -0.12 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 12.63 -0.06 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.85 +0.07 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.90 -0.03 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.08 +0.30 51 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 9.22 +0.22 50 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 8.43 -0.05 50 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 7.61 +0.06 48 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 6.62 -0.32 44 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 5.97 -0.07 44 0 406 0
29APR26 38.00 C 7.22 7.22 7.22 5.55 +0.27 48 1 396 0
29APR26 39.00 C 6.69 6.69 5.99 4.93 +0.03 48 4 240 -3
29APR26 40.00 C 4.66 4.73 4.39 4.40 -0.04 48 80 228 +70
29APR26 41.00 C 4.70 4.86 3.88 3.89 -0.02 48 103 217 +42
29APR26 42.00 C 4.67 4.67 3.44 3.47 -0.02 48 105 133 -13
29APR26 43.00 C 4.41 4.41 2.90 3.06 -0.02 48 242 8,028 -15
29APR26 44.00 C 3.81 3.90 2.72 2.72 -0.02 49 299 227 +178
29APR26 45.00 C 3.44 3.54 2.36 2.42 0.00 49 183 506 +2
29APR26 46.00 C 3.10 3.10 1.96 2.15 +0.01 50 119 103 -6
29APR26 47.00 C 2.77 2.77 2.01 1.92 +0.01 50 153 83 -18
29APR26 48.00 C 2.55 2.55 1.72 1.71 +0.01 51 113 208 +58
29APR26 49.00 C 2.27 2.27 1.48 1.53 +0.04 51 149 141 +84
29APR26 50.00 C 1.95 2.04 1.29 1.37 +0.05 52 98 239 +10
29APR26 52.50 C 1.17 1.17 1.06 1.04 +0.08 53 46 218 +20
29APR26 55.00 C 1.02 1.02 0.80 0.81 +0.10 55 59 410 +58
29APR26 57.50 C 0.86 0.86 0.56 0.63 +0.11 56 25 169 +17
29APR26 60.00 C 0.65 0.65 0.58 0.50 +0.11 58 184 267 +184
28MAY26 27.00 C 0.00 0.00 0.00 14.67 -0.05 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.82 -0.37 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.72 -0.40 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.91 -0.19 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.00 -0.50 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.46 -0.04 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.64 +0.16 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.89 +0.13 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.89 -0.43 45 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 7.28 +0.06 46 0 77 0
28MAY26 37.00 C 0.00 0.00 0.00 6.61 -0.20 46 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 6.18 0.00 48 0 124 0
28MAY26 39.00 C 0.00 0.00 0.00 5.62 0.00 48 0 135 0
28MAY26 40.00 C 5.88 5.88 5.14 5.10 -0.04 48 31 1,808 -24
28MAY26 41.00 C 4.62 4.66 4.32 4.59 -0.07 48 55 118 +25
28MAY26 42.00 C 5.67 5.68 4.22 4.17 -0.04 48 105 144 +105
28MAY26 43.00 C 5.18 5.18 3.75 3.78 -0.03 49 117 124 +36
28MAY26 44.00 C 4.56 4.65 3.21 3.43 -0.02 49 120 75 +19
28MAY26 45.00 C 4.15 4.26 3.72 3.12 -0.02 49 45 46 0
28MAY26 46.00 C 3.79 3.91 3.78 2.84 0.00 50 60 63 -15
28MAY26 47.00 C 3.46 3.46 3.46 2.58 0.00 50 15 19 -15
28MAY26 48.00 C 0.00 0.00 0.00 2.36 +0.01 51 0 10 0
28MAY26 49.00 C 3.03 3.04 2.61 2.15 +0.03 51 45 45 +45
28MAY26 50.00 C 2.72 2.76 1.87 1.97 +0.04 52 37 1,015 +6
28MAY26 52.50 C 0.00 0.00 0.00 1.60 +0.09 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.31 +0.13 55 0 1 0
28MAY26 57.50 C 1.35 1.35 0.97 1.08 +0.15 56 60 60 +59
28MAY26 60.00 C 1.20 1.20 1.16 0.91 +0.20 57 16 35 +15
29JUN26 17.50 C 0.00 0.00 0.00 24.15 0.00 74 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 23.61 -0.04 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.01 -0.31 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 22.47 -0.12 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 22.21 +0.12 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.65 +0.02 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.68 -0.32 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.68 -0.20 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.86 +0.03 61 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 17.92 +0.03 59 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 16.97 -0.35 57 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 16.02 -0.19 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 15.11 -0.23 54 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 14.24 +0.03 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 13.32 +0.18 51 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 12.52 -0.17 52 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 11.75 0.00 52 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 10.85 +0.06 50 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 10.04 +0.05 49 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 9.43 +0.26 50 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.67 -0.19 49 2 60 -2
29JUN26 36.00 C 0.00 0.00 0.00 8.03 -0.23 49 0 87 0
29JUN26 37.00 C 9.00 9.31 9.00 7.40 +0.20 49 10 230 -10
29JUN26 38.00 C 0.00 0.00 0.00 6.81 +0.09 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 6.07 -0.13 46 0 406 0
29JUN26 40.00 C 7.00 7.00 6.38 5.79 -0.02 49 2 2,239 +1
29JUN26 41.00 C 5.33 5.33 5.33 5.29 -0.04 49 2 225 +2
29JUN26 42.00 C 5.66 5.66 5.66 4.87 -0.03 49 15 61 +15
29JUN26 43.00 C 5.76 5.76 5.23 4.48 0.00 49 45 33 -4
29JUN26 44.00 C 5.27 5.33 4.10 4.12 -0.01 49 51 326 0
29JUN26 45.00 C 4.46 4.46 4.46 3.79 -0.01 50 97 795 +63
29JUN26 46.00 C 4.12 4.12 4.12 3.50 0.00 50 15 456 0
29JUN26 47.00 C 0.00 0.00 0.00 3.22 -0.01 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.98 +0.01 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.77 +0.05 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.56 +0.07 52 0 76 0
29JUN26 52.50 C 2.72 2.72 2.72 2.12 +0.12 52 9 131 +1
29SEP26 22.00 C 0.00 0.00 0.00 20.09 -0.27 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.33 -0.19 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.45 -0.09 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.51 +0.11 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.69 +0.21 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.60 -0.49 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.04 +0.05 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.26 +0.04 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 13.56 -0.13 52 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.83 +0.22 52 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 12.06 +0.10 51 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 11.41 +0.10 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 10.76 -0.15 51 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 10.12 -0.18 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 9.60 -0.10 51 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 8.96 +0.07 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 8.23 -0.04 48 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 8.01 +0.05 51 0 475 0
29SEP26 40.00 C 9.00 9.00 9.00 7.44 -0.08 50 2 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 7.01 -0.07 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.61 -0.02 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 6.23 -0.01 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.88 0.00 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 5.55 +0.01 51 0 44 0
29SEP26 46.00 C 6.00 6.00 6.00 5.21 -0.01 51 1 25 -1
29SEP26 47.00 C 0.00 0.00 0.00 4.92 -0.02 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.64 -0.02 51 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 4.39 -0.01 52 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 4.15 -0.01 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 +0.03 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 20.73 +0.15 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.72 -0.03 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 19.03 -0.07 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.16 -0.26 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.42 +0.09 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.65 +0.02 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.92 +0.20 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.21 +0.27 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.31 +0.04 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 13.58 -0.14 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 13.04 -0.03 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 12.53 +0.13 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.68 -0.10 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 11.32 +0.15 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 -0.19 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 10.25 +0.14 51 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 9.71 +0.10 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 9.32 +0.02 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.84 +0.06 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 8.36 -0.01 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 8.00 +0.03 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.66 +0.04 51 0 614 0
30DEC26 44.00 C 8.58 8.58 7.72 7.27 +0.01 51 30 33 +30
30DEC26 45.00 C 8.15 8.16 8.15 6.93 -0.03 51 15 20 +15
30DEC26 46.00 C 0.00 0.00 0.00 6.61 +0.01 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 6.31 +0.01 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 6.03 +0.02 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.76 +0.02 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.50 - 52 0 0 -
TOTAL CALL 12,990 90,760 +3,531
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 2,291 0
26FEB26 33.00 P 0.04 0.04 0.04 0.03 +0.01 56 50 1,381 -50
26FEB26 34.00 P 0.05 0.05 0.05 0.05 +0.02 54 50 2,674 -50
26FEB26 35.00 P 0.06 0.06 0.06 0.08 +0.02 52 30 534 0
26FEB26 36.00 P 0.07 0.11 0.07 0.12 +0.02 48 11 2,736 0
26FEB26 37.00 P 0.15 0.21 0.08 0.20 +0.03 47 125 1,752 +11
26FEB26 38.00 P 0.11 0.36 0.10 0.33 +0.04 46 208 905 +38
26FEB26 39.00 P 0.19 0.54 0.19 0.51 +0.03 44 183 519 -13
26FEB26 40.00 P 0.32 0.86 0.22 0.77 +0.03 42 639 763 +1
26FEB26 41.00 P 0.50 1.43 0.39 1.18 +0.06 42 613 795 -15
26FEB26 42.00 P 1.07 2.05 0.64 1.76 +0.12 43 403 484 +144
26FEB26 43.00 P 1.00 2.52 1.00 2.41 +0.07 44 204 174 -6
26FEB26 44.00 P 1.63 2.16 1.49 3.21 +0.13 46 173 320 +110
26FEB26 45.00 P 0.00 0.00 0.00 4.07 +0.20 49 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 4.94 +0.20 50 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 5.82 -0.06 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.76 +0.10 50 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.71 -0.15 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.69 +0.08 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 170 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 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 83 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 78 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 64 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 366 0
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 0.00 47 40 335 -40
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 47 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 820 0
30MAR26 30.00 P 0.16 0.16 0.16 0.05 0.00 46 6 1,881 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 348 0
30MAR26 32.00 P 0.30 0.30 0.30 0.14 0.00 45 3 1,600 +3
30MAR26 33.00 P 0.22 0.37 0.22 0.23 +0.01 46 60 9,363 -30
30MAR26 34.00 P 0.30 0.41 0.30 0.35 +0.01 46 81 559 +59
30MAR26 35.00 P 0.37 0.70 0.37 0.51 +0.01 47 183 2,397 -40
30MAR26 36.00 P 0.56 0.80 0.56 0.73 +0.03 47 63 7,963 -1
30MAR26 37.00 P 0.59 1.12 0.59 1.00 +0.04 48 390 1,974 +251
30MAR26 38.00 P 0.90 1.30 0.90 1.33 +0.07 48 47 2,737 -14
30MAR26 39.00 P 1.14 1.80 1.14 1.69 +0.10 48 116 869 +13
30MAR26 40.00 P 1.35 2.33 1.35 2.14 +0.13 49 744 8,528 +644
30MAR26 41.00 P 1.70 2.85 1.70 2.63 +0.15 49 145 239 +24
30MAR26 42.00 P 2.00 3.44 2.00 3.17 +0.14 49 456 820 +290
30MAR26 43.00 P 2.70 3.90 2.48 3.81 +0.17 50 532 322 +134
30MAR26 44.00 P 3.03 4.29 3.03 4.46 +0.14 50 83 83 +83
30MAR26 45.00 P 3.53 4.49 3.53 5.33 +0.36 53 202 203 +148
30MAR26 46.00 P 4.46 4.46 4.44 5.91 -0.06 51 30 30 +30
30MAR26 47.00 P 5.05 5.05 5.05 6.92 +0.52 55 15 15 +15
30MAR26 48.00 P 0.00 0.00 0.00 7.76 +0.38 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.45 +0.19 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.30 +0.34 54 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.58 -0.16 56 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 0.00 50 0 2 0
29APR26 24.00 P 0.12 0.12 0.12 0.01 0.00 46 3 29 +3
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 34 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 118 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 +0.06 46 0 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.21 +0.08 46 0 374 0
29APR26 31.00 P 0.00 0.00 0.00 0.31 +0.10 47 0 252 0
29APR26 32.00 P 0.00 0.00 0.00 0.43 +0.11 47 0 202 0
29APR26 33.00 P 0.00 0.00 0.00 0.60 +0.14 47 0 376 0
29APR26 34.00 P 0.63 0.76 0.63 0.80 +0.15 48 11 265 +6
29APR26 35.00 P 0.89 1.02 0.89 1.04 +0.16 48 30 249 +10
29APR26 36.00 P 1.08 1.38 1.08 1.32 +0.15 48 74 1,165 -52
29APR26 37.00 P 1.09 1.53 1.09 1.63 +0.13 48 35 127 -9
29APR26 38.00 P 1.53 1.83 1.53 1.98 +0.11 48 46 205 -18
29APR26 39.00 P 1.69 2.54 1.69 2.40 +0.10 48 66 551 -12
29APR26 40.00 P 2.07 2.81 2.07 2.85 +0.11 48 33 121 -27
29APR26 41.00 P 2.37 3.63 2.37 3.35 +0.11 48 84 106 -3
29APR26 42.00 P 2.90 4.17 2.82 3.93 +0.14 48 90 61 +16
29APR26 43.00 P 3.28 3.50 3.28 4.54 +0.14 49 68 106 +46
29APR26 44.00 P 3.91 4.79 3.91 5.21 +0.18 49 76 76 +76
29APR26 45.00 P 4.63 5.47 4.62 6.08 +0.38 52 126 126 +126
29APR26 46.00 P 5.27 5.83 5.27 6.80 +0.45 53 49 49 +49
29APR26 47.00 P 5.96 6.09 5.95 7.48 +0.14 52 62 62 +62
29APR26 48.00 P 0.00 0.00 0.00 8.41 +0.21 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.28 +0.66 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.13 +0.42 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.33 +0.52 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.08 -0.22 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.59 +0.21 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.97 +0.23 58 0 0 0
28MAY26 27.00 P 0.31 0.31 0.31 0.19 +0.05 49 4 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.27 +0.07 49 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.37 +0.09 49 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.49 +0.09 49 0 19 0
28MAY26 31.00 P 0.00 0.00 0.00 0.64 +0.11 49 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 0.82 +0.12 49 0 85 0
28MAY26 33.00 P 0.76 0.76 0.76 1.03 +0.11 49 15 256 +15
28MAY26 34.00 P 0.00 0.00 0.00 1.25 +0.10 49 0 230 0
28MAY26 35.00 P 0.00 0.00 0.00 1.50 +0.06 48 0 98 0
28MAY26 36.00 P 1.51 1.51 1.51 1.80 +0.07 48 20 171 0
28MAY26 37.00 P 0.00 0.00 0.00 2.13 +0.04 48 0 120 0
28MAY26 38.00 P 0.00 0.00 0.00 2.55 +0.08 48 0 45 0
28MAY26 39.00 P 0.00 0.00 0.00 2.99 +0.09 48 0 120 0
28MAY26 40.00 P 0.00 0.00 0.00 3.47 +0.12 48 0 105 0
28MAY26 41.00 P 3.07 4.21 3.00 4.00 +0.12 49 60 241 +45
28MAY26 42.00 P 3.54 3.54 3.42 4.56 +0.15 49 75 150 +30
28MAY26 43.00 P 3.92 5.15 3.92 5.17 +0.14 49 105 75 +45
28MAY26 44.00 P 4.61 4.62 4.47 5.83 +0.17 50 57 30 +30
28MAY26 45.00 P 5.05 6.18 5.05 6.51 +0.17 50 45 30 +30
28MAY26 46.00 P 5.95 6.81 5.95 7.43 +0.57 53 60 60 +60
28MAY26 47.00 P 6.69 6.69 6.62 8.22 +0.21 54 45 45 +45
28MAY26 48.00 P 0.00 0.00 0.00 8.67 +0.07 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.82 +0.39 55 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.28 -0.18 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.36 -0.20 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.58 +0.13 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.87 -0.16 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.15 +0.30 55 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 0.00 47 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.05 46 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.06 47 0 1,186 0
29JUN26 30.00 P 0.71 0.71 0.71 0.66 -0.06 47 1 674 0
29JUN26 31.00 P 0.00 0.00 0.00 0.84 -0.07 47 0 869 0
29JUN26 32.00 P 0.91 0.91 0.91 1.07 -0.03 48 20 634 0
29JUN26 33.00 P 1.20 1.20 1.20 1.32 -0.01 48 20 435 +20
29JUN26 34.00 P 0.00 0.00 0.00 1.62 +0.03 48 0 1,058 0
29JUN26 35.00 P 0.00 0.00 0.00 1.95 +0.07 48 0 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.30 +0.09 49 0 157 0
29JUN26 37.00 P 0.00 0.00 0.00 2.67 +0.09 48 0 260 0
29JUN26 38.00 P 3.24 3.24 3.24 3.08 +0.09 48 15 197 +15
29JUN26 39.00 P 0.00 0.00 0.00 3.53 +0.09 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 4.04 +0.13 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 4.58 +0.14 49 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 5.15 +0.14 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 5.76 +0.15 49 0 110 0
29JUN26 44.00 P 5.24 5.24 5.24 6.40 +0.14 50 15 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.08 +0.15 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.76 +0.37 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.48 +0.09 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.23 +0.18 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 10.01 +0.30 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 10.88 +0.42 53 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 12.92 +0.36 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 58 0
29SEP26 23.00 P 0.49 0.49 0.49 0.28 +0.01 48 4 41 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.01 48 0 122 0
29SEP26 25.00 P 0.69 0.69 0.69 0.49 +0.02 48 10 75 +3
29SEP26 26.00 P 0.00 0.00 0.00 0.62 +0.01 48 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 +0.03 48 0 247 0
29SEP26 28.00 P 1.17 1.17 1.17 0.98 +0.03 49 10 136 -10
29SEP26 29.00 P 1.18 1.18 1.18 1.21 +0.03 49 15 65 -15
29SEP26 30.00 P 0.00 0.00 0.00 1.45 +0.03 49 0 477 0
29SEP26 31.00 P 1.70 1.95 1.70 1.74 +0.04 49 21 428 0
29SEP26 32.00 P 2.04 2.04 2.04 2.05 +0.05 49 30 326 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.38 +0.05 49 0 269 0
29SEP26 34.00 P 2.25 2.38 2.23 2.73 +0.05 49 34 649 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.11 +0.06 49 0 883 0
29SEP26 36.00 P 0.00 0.00 0.00 3.52 +0.08 49 0 963 0
29SEP26 37.00 P 3.59 3.59 3.59 3.93 +0.06 49 12 801 -5
29SEP26 38.00 P 0.00 0.00 0.00 4.41 +0.09 50 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 4.88 +0.07 49 0 483 0
29SEP26 40.00 P 4.97 4.97 4.97 5.44 +0.12 50 3 1,970 0
29SEP26 41.00 P 6.16 6.16 6.16 5.99 +0.13 50 15 527 -5
29SEP26 42.00 P 5.60 6.75 5.60 6.58 +0.14 50 6 19 +4
29SEP26 43.00 P 0.00 0.00 0.00 7.19 +0.14 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.82 +0.13 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.49 +0.14 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.16 +0.33 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.86 +0.06 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.57 +0.25 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.31 +0.23 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.08 +0.28 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.04 +0.37 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.02 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.03 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.02 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 -0.02 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 -0.02 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.63 -0.01 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 -0.01 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 0.00 50 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.54 +0.05 50 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 2.88 +0.06 50 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.23 +0.01 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 +0.02 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.02 +0.02 50 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.47 +0.09 50 0 15 0
30DEC26 37.00 P 4.45 4.45 4.45 4.93 +0.03 50 2 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 +0.03 50 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 5.94 +0.04 50 0 0 0
30DEC26 40.00 P 6.10 6.10 6.10 6.48 +0.04 50 40 53 +40
30DEC26 41.00 P 0.00 0.00 0.00 7.05 +0.10 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.64 +0.11 50 0 0 0
30DEC26 43.00 P 7.33 7.33 7.33 8.28 +0.14 50 15 15 +15
30DEC26 44.00 P 0.00 0.00 0.00 8.88 +0.10 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.42 -0.02 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.23 +0.02 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.88 -0.06 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.62 0.00 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.36 +0.05 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.08 - 52 0 0 -
TOTAL PUT 7,512 105,039 +2,400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.54
26FEB26 3.90 C 0.000 0.000 0.000 1.644 -0.053 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.544 -0.049 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.444 -0.051 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.345 -0.054 51 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.240 -0.055 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.145 -0.047 40 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.040 -0.053 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.963 -0.031 63 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.841 -0.057 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.745 -0.056 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.664 -0.035 46 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.543 -0.053 0 0 155 0
26FEB26 5.25 C 0.000 0.000 0.000 0.301 -0.052 18 0 180 0
26FEB26 5.50 C 0.000 0.000 0.000 0.114 -0.039 20 0 449 0
26FEB26 5.75 C 0.038 0.038 0.035 0.025 -0.019 21 20 840 0
26FEB26 6.00 C 0.012 0.012 0.010 0.003 -0.005 21 14 719 -1
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.551 -0.047 57 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.451 -0.053 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.373 -0.029 89 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.260 -0.050 72 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.152 -0.055 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.052 -0.054 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.953 -0.052 39 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.846 -0.057 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.747 -0.054 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.644 -0.064 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.545 -0.060 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.449 -0.056 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.355 -0.054 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.252 -0.060 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.156 -0.054 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.043 -0.064 0 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.963 -0.044 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.859 -0.079 22 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.764 -0.075 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.665 -0.034 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.594 -0.021 27 0 40 0
30MAR26 5.25 C 0.401 0.401 0.401 0.372 -0.049 23 14 206 +14
30MAR26 5.50 C 0.222 0.222 0.222 0.217 -0.038 23 10 483 0
30MAR26 5.75 C 0.163 0.163 0.120 0.114 -0.028 24 14 890 +12
30MAR26 6.00 C 0.083 0.083 0.063 0.050 -0.018 24 4 898 +2
30MAR26 6.25 C 0.037 0.037 0.032 0.020 -0.009 24 14 403 +14
30MAR26 6.50 C 0.000 0.000 0.000 0.007 -0.004 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.663 -0.050 24 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.564 -0.050 26 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.465 -0.050 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.366 -0.050 25 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.268 -0.050 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.171 -0.049 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.075 -0.048 26 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.980 -0.048 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.888 -0.050 25 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.799 -0.044 26 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.712 -0.043 25 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.630 -0.040 25 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.433 -0.036 24 0 68 0
29APR26 5.50 C 0.285 0.285 0.276 0.289 -0.027 25 200 380 +200
29APR26 5.75 C 0.000 0.000 0.000 0.182 -0.021 25 0 212 0
29APR26 6.00 C 0.115 0.115 0.107 0.108 -0.018 25 90 170 +90
29APR26 6.25 C 0.000 0.000 0.000 0.064 -0.006 26 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.034 -0.003 26 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.017 -0.002 26 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.008 -0.001 26 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.574 -0.040 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.465 -0.050 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.366 -0.052 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.268 -0.053 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.171 -0.050 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.075 -0.068 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.982 -0.069 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.888 -0.050 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.801 -0.047 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.721 -0.046 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.645 -0.045 22 0 140 0
28MAY26 5.25 C 0.000 0.000 0.000 0.474 -0.041 24 0 60 0
28MAY26 5.50 C 0.329 0.329 0.317 0.333 -0.036 24 49 282 +33
28MAY26 5.75 C 0.241 0.241 0.222 0.224 -0.030 24 63 97 +63
28MAY26 6.00 C 0.000 0.000 0.000 0.145 -0.023 25 0 60 0
28MAY26 6.25 C 0.090 0.090 0.085 0.091 -0.021 25 156 176 +156
28MAY26 6.50 C 0.066 0.066 0.056 0.056 -0.014 25 162 162 +162
28MAY26 6.75 C 0.046 0.046 0.040 0.032 -0.009 25 75 75 +75
28MAY26 7.00 C 0.000 0.000 0.000 0.018 -0.006 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.010 -0.003 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.759 -0.082 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.673 -0.059 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.574 -0.067 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.467 -0.076 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.377 -0.048 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.272 -0.049 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.173 -0.073 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.092 -0.058 17 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.991 -0.075 14 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.906 -0.057 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.824 -0.050 20 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.746 -0.050 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.672 -0.049 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.504 -0.047 22 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.365 -0.043 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.255 -0.038 23 0 390 0
29JUN26 6.00 C 0.162 0.162 0.162 0.172 -0.032 23 30 315 -30
29JUN26 6.25 C 0.109 0.111 0.109 0.112 -0.025 23 110 170 +110
29JUN26 6.50 C 0.079 0.079 0.074 0.075 -0.021 24 60 60 +59
29JUN26 6.75 C 0.000 0.000 0.000 0.046 -0.015 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.027 -0.011 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.016 -0.007 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.009 -0.005 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.780 -0.061 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.682 -0.063 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.584 -0.063 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.490 -0.053 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.377 -0.077 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.296 -0.059 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.203 -0.061 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.111 -0.055 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.027 -0.047 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.941 -0.041 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.856 -0.043 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.795 -0.031 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.717 -0.036 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.565 -0.027 24 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.427 -0.037 23 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.327 -0.034 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.251 -0.024 25 0 531 0
29SEP26 6.25 C 0.228 0.228 0.228 0.183 -0.019 25 1 536 +1
29SEP26 6.50 C 0.158 0.158 0.158 0.131 -0.015 24 16 317 +16
29SEP26 6.75 C 0.116 0.116 0.116 0.092 -0.012 24 15 58 +15
29SEP26 7.00 C 0.000 0.000 0.000 0.065 -0.008 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.045 -0.006 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 -0.005 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.020 -0.004 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 -0.003 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.686 -0.059 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.586 -0.061 18 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.491 -0.052 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.394 -0.060 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.306 -0.049 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.217 -0.047 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.133 -0.053 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.061 -0.032 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.994 -0.024 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.907 -0.043 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.836 -0.043 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.777 -0.037 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.630 -0.037 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.508 -0.033 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.405 -0.030 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.320 -0.027 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.257 -0.027 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.204 -0.023 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.158 -0.018 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.121 -0.014 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.091 -0.011 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.068 -0.011 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.051 -0.009 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.038 -0.006 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 -0.005 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 -0.004 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 -0.003 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 -0.003 25 0 0 0
TOTAL CALL 1,117 12,944 +991
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 65 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 52 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 39 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 31 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 212 0
26FEB26 5.25 P 0.007 0.009 0.007 0.010 +0.001 21 13 770 0
26FEB26 5.50 P 0.042 0.071 0.042 0.071 +0.010 21 44 701 -36
26FEB26 5.75 P 0.189 0.213 0.189 0.236 +0.033 23 62 182 -22
26FEB26 6.00 P 0.455 0.455 0.455 0.471 +0.050 30 2 84 -1
26FEB26 6.25 P 0.000 0.000 0.000 0.731 +0.063 47 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 0.963 +0.051 43 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.217 +0.054 57 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.466 +0.054 64 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.715 +0.055 70 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.967 +0.054 81 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.212 +0.050 78 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.466 +0.001 93 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.715 +0.053 98 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.961 -0.004 93 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.220 +0.058 118 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.462 +0.051 108 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.714 +0.051 119 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 49 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 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 38 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 33 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 26 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.002 0.000 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.004 0.000 24 0 1,079 0
30MAR26 4.80 P 0.007 0.007 0.007 0.008 0.000 24 30 426 0
30MAR26 4.90 P 0.000 0.000 0.000 0.014 +0.001 24 0 475 0
30MAR26 5.00 P 0.021 0.021 0.021 0.023 +0.002 24 100 587 +100
30MAR26 5.25 P 0.059 0.068 0.059 0.068 +0.007 23 18 664 +18
30MAR26 5.50 P 0.156 0.156 0.156 0.160 +0.014 23 1 497 +1
30MAR26 5.75 P 0.292 0.292 0.288 0.312 +0.028 25 2 327 -1
30MAR26 6.00 P 0.000 0.000 0.000 0.508 +0.039 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.731 +0.045 28 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.989 +0.076 36 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.217 +0.022 35 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.472 +0.020 42 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.756 +0.096 58 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.979 +0.062 55 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.253 +0.091 68 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.466 +0.001 56 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.738 +0.076 71 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.981 +0.016 72 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.220 +0.058 70 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.475 +0.064 77 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.714 +0.051 72 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 0.002 +0.001 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 26 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.005 +0.001 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.008 +0.002 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.013 +0.002 25 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.020 +0.004 25 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.029 +0.005 25 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.043 +0.008 25 0 176 0
29APR26 5.00 P 0.055 0.055 0.055 0.061 +0.012 25 50 374 +50
29APR26 5.25 P 0.117 0.117 0.117 0.131 +0.022 26 1 184 +1
29APR26 5.50 P 0.202 0.245 0.202 0.235 +0.026 26 321 1,005 +214
29APR26 5.75 P 0.390 0.390 0.390 0.379 +0.034 27 22 342 -22
29APR26 6.00 P 0.000 0.000 0.000 0.559 +0.042 27 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.746 +0.044 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.989 +0.065 30 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.217 +0.022 28 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.472 +0.020 34 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.756 +0.096 47 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.979 +0.062 44 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.253 +0.091 54 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.466 +0.001 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.738 +0.076 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.981 +0.016 59 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.220 +0.058 57 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 0.000 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 +0.001 26 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.008 +0.001 26 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 +0.001 25 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 0.025 +0.003 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.035 +0.003 25 0 58 0
28MAY26 4.80 P 0.046 0.046 0.046 0.049 +0.005 25 60 161 0
28MAY26 4.90 P 0.072 0.072 0.072 0.067 +0.007 25 47 150 0
28MAY26 5.00 P 0.081 0.081 0.081 0.088 +0.010 25 40 60 +39
28MAY26 5.25 P 0.163 0.182 0.163 0.162 +0.014 25 52 152 +52
28MAY26 5.50 P 0.275 0.285 0.275 0.270 +0.013 26 84 51 +36
28MAY26 5.75 P 0.430 0.440 0.430 0.413 +0.022 26 100 101 +99
28MAY26 6.00 P 0.617 0.617 0.617 0.586 +0.026 27 30 54 +30
28MAY26 6.25 P 0.000 0.000 0.000 0.789 +0.036 28 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.012 +0.040 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.252 +0.046 32 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.504 +0.052 37 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.761 +0.093 42 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.019 +0.093 47 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.253 +0.086 47 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.503 +0.038 51 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.791 +0.129 61 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.981 +0.016 52 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 0.000 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.002 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.017 -0.001 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.023 -0.001 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.033 0.000 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.046 +0.001 24 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.061 +0.002 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.080 +0.003 24 0 271 0
29JUN26 5.00 P 0.113 0.113 0.113 0.104 +0.004 24 2 382 +2
29JUN26 5.25 P 0.204 0.205 0.204 0.182 +0.003 24 60 348 +44
29JUN26 5.50 P 0.000 0.000 0.000 0.291 +0.006 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.432 +0.013 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.604 +0.020 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.800 +0.026 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.020 +0.035 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.256 +0.042 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.504 +0.047 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.761 +0.051 38 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.019 +0.052 42 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.274 +0.060 46 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.516 +0.051 48 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.791 +0.117 54 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.983 +0.013 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.238 +0.074 51 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.481 +0.059 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.729 +0.056 53 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.010 0.000 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.015 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.020 +0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.026 +0.002 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.035 +0.002 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.046 +0.004 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.059 +0.004 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.075 +0.005 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.093 +0.005 24 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.115 +0.007 24 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.139 +0.007 24 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.169 +0.010 24 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.200 +0.010 24 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.298 +0.017 24 0 195 0
29SEP26 5.50 P 0.404 0.404 0.404 0.426 +0.028 24 15 207 +15
29SEP26 5.75 P 0.000 0.000 0.000 0.581 +0.031 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.759 +0.047 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.954 +0.030 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.163 +0.061 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.386 +0.042 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.603 +0.065 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.819 +0.053 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.051 +0.054 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.282 +0.047 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.529 +0.059 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.791 +0.074 33 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.015 +0.045 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.250 +0.049 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.508 +0.062 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.753 +0.046 32 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.030 +0.001 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.039 +0.001 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.050 +0.002 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.063 +0.002 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.078 +0.004 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.096 +0.004 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.115 +0.004 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.138 +0.004 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.163 +0.005 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.193 +0.007 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.226 +0.010 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.264 +0.014 24 0 19 0
30DEC26 5.25 P 0.000 0.000 0.000 0.374 +0.018 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.505 +0.022 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.661 +0.027 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.829 +0.027 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.007 +0.025 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.208 +0.031 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.418 +0.042 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.629 +0.031 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.838 +0.021 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.069 +0.027 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.309 +0.038 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.545 +0.040 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.791 +0.050 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.029 +0.057 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.274 +0.051 30 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.519 +0.060 31 0 0 0
TOTAL PUT 1,156 17,870 +619
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 1.621 -0.014 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.523 -0.013 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.420 -0.017 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.324 0.000 59 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.224 -0.012 52 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.121 -0.018 0 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.022 -0.011 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.922 -0.015 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.824 -0.015 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.720 -0.020 0 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.622 -0.022 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.526 -0.015 28 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.425 -0.013 19 0 155 0
26FEB26 4.40 C 0.329 0.329 0.329 0.326 -0.010 17 300 6,067 0
26FEB26 4.50 C 0.000 0.000 0.000 0.232 +0.002 18 0 3,104 0
26FEB26 4.60 C 0.000 0.000 0.000 0.141 -0.007 16 5 3,070 -5
26FEB26 4.70 C 0.070 0.070 0.070 0.073 -0.005 16 14 6,792 0
26FEB26 4.80 C 0.030 0.036 0.030 0.033 -0.001 17 300 4,495 -201
26FEB26 4.90 C 0.013 0.014 0.013 0.011 -0.001 16 280 6,248 +180
26FEB26 5.00 C 0.000 0.000 0.000 0.003 0.000 17 0 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 32 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 41 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 48 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.825 -0.060 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.730 -0.014 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.627 -0.053 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.529 -0.007 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.428 -0.017 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.330 -0.017 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.230 -0.018 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.135 -0.013 34 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.042 -0.007 39 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.938 -0.015 31 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.839 -0.020 29 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.745 -0.012 29 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.655 -0.001 30 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.545 +0.004 22 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.452 -0.009 21 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.346 -0.002 15 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.284 -0.003 20 0 18,560 0
30MAR26 4.60 C 0.211 0.211 0.208 0.206 -0.009 19 200 13,554 +200
30MAR26 4.70 C 0.000 0.000 0.000 0.143 -0.011 18 0 40,755 0
30MAR26 4.80 C 0.098 0.098 0.098 0.095 -0.011 18 100 28,214 -100
30MAR26 4.90 C 0.000 0.000 0.000 0.065 -0.004 19 5 8,213 0
30MAR26 5.00 C 0.044 0.048 0.044 0.040 -0.003 19 330 53,918 0
30MAR26 5.25 C 0.000 0.000 0.000 0.010 -0.001 19 0 5,976 0
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 34 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 41 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 1.542 -0.032 45 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.443 -0.017 42 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.346 -0.001 41 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.245 -0.003 37 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.148 -0.016 36 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.051 -0.016 34 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.953 -0.016 32 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.856 -0.010 30 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.760 -0.004 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.663 0.000 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.563 -0.001 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.467 -0.001 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.375 -0.003 18 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.292 -0.003 17 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.219 -0.003 17 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.157 -0.004 16 0 15,801 0
29APR26 4.80 C 0.000 0.000 0.000 0.108 -0.004 16 0 1,481 0
29APR26 4.90 C 0.000 0.000 0.000 0.071 -0.004 16 0 1,046 0
29APR26 5.00 C 0.084 0.084 0.084 0.044 -0.003 16 110 2,173 0
29APR26 5.25 C 0.000 0.000 0.000 0.011 -0.002 16 0 875 0
29APR26 5.50 C 0.023 0.023 0.023 0.002 -0.001 16 30 856 -30
29APR26 5.75 C 0.013 0.013 0.013 0.001 0.000 18 100 269 +100
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 123 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 31 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 39 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.348 -0.024 40 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.276 +0.005 49 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.173 -0.001 44 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.057 -0.014 35 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.960 -0.009 33 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.865 -0.001 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 0.664 -0.001 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.566 -0.002 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.471 -0.003 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.383 -0.003 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.303 -0.004 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.232 -0.005 17 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.173 -0.005 17 0 863 0
28MAY26 4.80 C 0.000 0.000 0.000 0.125 -0.005 17 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.087 -0.005 17 0 1,274 0
28MAY26 5.00 C 0.000 0.000 0.000 0.059 -0.004 17 0 70 0
28MAY26 5.25 C 0.000 0.000 0.000 0.020 -0.002 17 0 691 0
28MAY26 5.50 C 0.037 0.037 0.037 0.006 -0.001 17 900 1,096 +900
28MAY26 5.75 C 0.000 0.000 0.000 0.002 0.000 18 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 22 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.755 -0.013 54 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.656 -0.024 51 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.557 -0.017 48 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.460 -0.014 46 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.366 -0.006 45 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.276 0.000 44 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.173 -0.001 40 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.071 0.000 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.969 0.000 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.867 0.000 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.767 0.000 27 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.669 +0.001 24 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.574 +0.001 22 0 235 0
29JUN26 4.30 C 0.519 0.525 0.519 0.485 +0.002 21 6 2,274 -6
29JUN26 4.40 C 0.000 0.000 0.000 0.402 +0.002 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.327 +0.003 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.261 +0.003 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.205 +0.003 19 0 3,345 0
29JUN26 4.80 C 0.211 0.211 0.211 0.158 +0.003 19 110 1,374 -65
29JUN26 4.90 C 0.000 0.000 0.000 0.120 +0.003 19 0 4,560 0
29JUN26 5.00 C 0.000 0.000 0.000 0.090 +0.003 19 0 6,822 0
29JUN26 5.25 C 0.000 0.000 0.000 0.041 +0.002 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.017 +0.001 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 +0.001 18 0 1,184 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 0.000 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.760 -0.013 46 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.662 -0.018 44 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.566 -0.009 42 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.466 -0.015 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.370 -0.008 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.276 0.000 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.174 -0.001 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.073 -0.001 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.973 -0.002 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.874 -0.005 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.780 -0.006 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.690 -0.009 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.606 -0.011 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.528 -0.013 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.457 -0.015 21 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.394 -0.016 21 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.336 -0.018 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.286 -0.018 20 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.243 -0.018 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.203 -0.018 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.171 -0.008 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.106 -0.014 20 0 939 0
29SEP26 5.50 C 0.000 0.000 0.000 0.064 -0.012 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.037 -0.009 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.021 -0.006 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 -0.004 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.003 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.002 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.662 -0.018 37 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.566 -0.010 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.466 -0.015 33 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.370 -0.008 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.276 -0.001 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.174 -0.003 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.078 0.000 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.982 -0.001 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.890 -0.001 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.804 -0.002 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.722 -0.003 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.645 -0.006 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.578 -0.003 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.509 -0.008 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.451 -0.006 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.392 -0.010 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.333 -0.020 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.292 -0.003 19 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.254 -0.003 19 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.234 +0.010 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.152 -0.013 19 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.108 -0.003 20 0 111 0
30DEC26 5.75 C 0.000 0.000 0.000 0.071 -0.002 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.046 -0.001 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.029 -0.001 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.018 -0.001 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 -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 2,790 388,106 +973
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 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 22 0 5,081 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 17 0 23,662 0
26FEB26 4.50 P 0.010 0.010 0.010 0.005 0.000 17 2 30,811 -2
26FEB26 4.60 P 0.022 0.022 0.022 0.018 -0.001 16 100 6,479 +100
26FEB26 4.70 P 0.051 0.056 0.048 0.052 +0.002 17 40 3,636 0
26FEB26 4.80 P 0.000 0.000 0.000 0.111 +0.005 17 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.193 +0.007 19 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.286 +0.005 22 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.532 +0.002 30 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.780 0.000 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.032 +0.002 51 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.281 +0.001 57 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.532 +0.002 68 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.780 0.000 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.033 +0.003 86 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.282 +0.002 91 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.530 0.000 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.783 +0.003 108 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 53 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 43 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 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 23 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 0.000 0.000 0.000 0.002 -0.001 19 0 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.005 -0.001 19 0 11,571 0
30MAR26 4.30 P 0.019 0.019 0.019 0.011 -0.001 19 100 5,995 0
30MAR26 4.40 P 0.029 0.029 0.029 0.022 -0.002 19 240 11,388 +120
30MAR26 4.50 P 0.047 0.047 0.047 0.041 -0.003 19 10 17,283 +10
30MAR26 4.60 P 0.069 0.069 0.069 0.071 +0.001 19 60 15,016 +60
30MAR26 4.70 P 0.000 0.000 0.000 0.112 +0.002 19 0 16,570 0
30MAR26 4.80 P 0.174 0.174 0.174 0.165 +0.003 19 20 1,233 +20
30MAR26 4.90 P 0.000 0.000 0.000 0.236 +0.004 20 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.314 +0.005 20 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.540 +0.008 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.784 +0.004 27 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.033 +0.003 32 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.281 -0.036 36 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.532 +0.002 42 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.782 +0.002 47 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.033 +0.003 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.282 +0.002 56 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.531 +0.001 58 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.783 +0.003 66 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 0.000 0.000 0.000 0.001 0.000 20 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 17 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.002 0.000 17 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.004 -0.001 16 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.009 -0.001 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.017 -0.002 16 0 34,756 0
29APR26 4.30 P 0.037 0.037 0.037 0.032 -0.003 16 20 1,287 +20
29APR26 4.40 P 0.000 0.000 0.000 0.053 -0.003 16 0 772 0
29APR26 4.50 P 0.000 0.000 0.000 0.085 -0.004 15 0 2,001 0
29APR26 4.60 P 0.107 0.107 0.107 0.129 -0.004 15 60 3,696 0
29APR26 4.70 P 0.000 0.000 0.000 0.184 -0.003 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.248 -0.003 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.323 -0.002 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.404 -0.002 13 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.627 -0.020 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.864 -0.027 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.139 +0.001 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.346 -0.041 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.587 +0.001 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.884 0.000 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.069 -0.064 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.310 -0.071 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.564 -0.066 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.793 -0.086 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 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 0.000 0.000 0.000 0.006 0.000 17 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.011 -0.001 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.019 -0.002 17 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.033 -0.003 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 0.077 -0.004 16 0 900 0
28MAY26 4.50 P 0.000 0.000 0.000 0.112 -0.004 16 0 230 0
28MAY26 4.60 P 0.000 0.000 0.000 0.157 -0.004 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.211 -0.004 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.273 -0.004 16 0 100 0
28MAY26 4.90 P 0.000 0.000 0.000 0.344 -0.003 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.421 -0.002 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.635 -0.012 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.866 -0.025 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.139 0.000 16 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.346 -0.041 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.587 -0.048 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.884 0.000 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.069 -0.064 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.310 -0.071 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.564 -0.066 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.793 -0.086 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.003 0.000 19 0 695 0
29JUN26 3.70 P 0.016 0.016 0.016 0.005 0.000 19 25 1,260 +25
29JUN26 3.80 P 0.000 0.000 0.000 0.009 +0.001 19 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.015 +0.001 18 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.025 +0.002 18 0 3,590 0
29JUN26 4.10 P 0.000 0.000 0.000 0.039 +0.002 18 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.055 +0.002 18 0 26,606 0
29JUN26 4.30 P 0.072 0.072 0.072 0.079 +0.003 18 3 1,718 -3
29JUN26 4.40 P 0.000 0.000 0.000 0.110 +0.003 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.148 +0.004 18 0 1,100 0
29JUN26 4.60 P 0.161 0.161 0.161 0.193 +0.003 18 90 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.246 +0.003 18 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.306 +0.003 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.373 +0.003 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.446 +0.003 17 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.649 +0.002 14 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.873 -0.018 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.139 0.000 15 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.346 -0.041 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.587 -0.048 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.884 0.000 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.069 -0.064 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.381 0.000 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.630 0.000 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.793 -0.086 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.004 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.006 -0.003 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.010 -0.003 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.015 -0.004 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.023 -0.006 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.033 -0.007 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.046 -0.007 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.064 -0.006 20 0 3,098 0
29SEP26 4.10 P 0.000 0.000 0.000 0.084 -0.009 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.107 -0.013 19 0 4,966 0
29SEP26 4.30 P 0.140 0.140 0.140 0.136 -0.015 19 10 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.172 -0.015 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.214 -0.016 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.260 -0.016 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.312 -0.016 19 0 860 0
29SEP26 4.80 P 0.363 0.363 0.360 0.369 -0.017 19 8 68 +8
29SEP26 4.90 P 0.000 0.000 0.000 0.431 -0.016 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.499 -0.015 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.692 -0.006 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.905 +0.002 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.139 0.000 14 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.361 -0.026 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.599 -0.036 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.884 0.000 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.082 -0.051 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.381 0.000 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.630 0.000 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.818 -0.061 0 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 0.009 -0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.014 0.000 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.020 -0.001 20 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.029 -0.001 20 0 1,594 0
30DEC26 3.70 P 0.000 0.000 0.000 0.040 -0.001 20 0 825 0
30DEC26 3.80 P 0.065 0.065 0.065 0.054 -0.001 20 20 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.072 -0.001 20 0 526 0
30DEC26 4.00 P 0.000 0.000 0.000 0.093 -0.002 20 0 1,581 0
30DEC26 4.10 P 0.000 0.000 0.000 0.118 -0.002 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.149 -0.002 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.184 -0.002 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.222 -0.003 20 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.253 -0.018 19 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.304 -0.016 19 0 1,470 0
30DEC26 4.70 P 0.000 0.000 0.000 0.372 -0.003 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.431 -0.001 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.495 +0.002 20 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.565 -0.002 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.755 -0.002 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.968 +0.004 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.195 +0.018 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.420 +0.017 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.655 +0.020 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.889 +0.005 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.119 -0.014 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.381 0.000 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.630 0.000 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.843 -0.036 0 0 0 0
TOTAL PUT 808 396,333 +358
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.08
26FEB26 4.80 C 0.000 0.000 0.000 3.280 -0.074 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.185 -0.071 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.080 -0.159 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.830 -0.076 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.586 -0.066 55 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.336 -0.071 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.081 -0.076 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.837 -0.106 43 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.624 -0.083 77 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.337 -0.067 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.120 -0.038 54 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.836 -0.073 0 0 344 0
26FEB26 7.50 C 0.598 0.610 0.598 0.590 -0.071 18 75 1,178 -75
26FEB26 7.75 C 0.381 0.381 0.371 0.353 -0.062 17 14 6,591 -14
26FEB26 8.00 C 0.210 0.210 0.166 0.162 -0.069 17 65 7,933 +20
26FEB26 8.25 C 0.069 0.069 0.053 0.053 -0.041 18 61 10,795 -61
26FEB26 8.50 C 0.021 0.024 0.021 0.011 -0.017 18 130 4,454 0
26FEB26 8.75 C 0.006 0.006 0.006 0.002 -0.004 19 30 2,130 +30
26FEB26 9.00 C 0.013 0.013 0.013 0.001 0.000 22 160 3,414 +160
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 49 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 57 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.194 -0.072 61 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.082 -0.117 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.982 -0.119 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.882 -0.083 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.795 -0.071 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.697 -0.104 63 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.583 -0.083 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.521 -0.081 87 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.384 -0.083 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.290 -0.079 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.185 -0.094 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.085 -0.154 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.836 -0.071 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.600 -0.057 37 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.339 -0.108 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.091 -0.072 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.856 -0.087 32 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.624 -0.083 38 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.350 -0.078 0 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.120 -0.057 25 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.864 -0.106 18 0 3,606 0
30MAR26 7.50 C 0.680 0.680 0.680 0.639 -0.078 19 4 6,671 0
30MAR26 7.75 C 0.454 0.466 0.454 0.453 -0.054 20 105 9,867 +105
30MAR26 8.00 C 0.311 0.311 0.307 0.291 -0.050 20 145 13,501 -70
30MAR26 8.25 C 0.183 0.183 0.171 0.176 -0.044 20 31 11,778 +1
30MAR26 8.50 C 0.115 0.115 0.101 0.097 -0.034 20 77 17,935 +27
30MAR26 8.75 C 0.075 0.075 0.063 0.048 -0.023 20 77 4,463 +28
30MAR26 9.00 C 0.043 0.043 0.037 0.022 -0.013 20 575 5,756 +111
30MAR26 9.25 C 0.025 0.027 0.025 0.009 -0.007 20 100 1,749 -50
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.003 21 0 2,252 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.292 -0.163 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.193 -0.086 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.099 -0.140 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.848 -0.083 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.603 -0.075 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.350 -0.157 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.102 -0.084 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.873 -0.070 27 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.624 -0.083 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.366 -0.124 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.144 -0.062 22 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.898 -0.113 18 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.691 -0.104 19 0 2,902 0
29APR26 7.75 C 0.551 0.551 0.551 0.523 -0.068 20 30 3,303 0
29APR26 8.00 C 0.375 0.375 0.375 0.372 -0.053 20 10 2,147 -10
29APR26 8.25 C 0.289 0.289 0.258 0.259 -0.040 21 168 1,082 +168
29APR26 8.50 C 0.000 0.000 0.000 0.177 -0.028 21 0 515 0
29APR26 8.75 C 0.130 0.130 0.130 0.111 -0.020 21 30 8,613 +30
29APR26 9.00 C 0.090 0.090 0.090 0.067 -0.014 21 60 309 +60
29APR26 9.25 C 0.000 0.000 0.000 0.038 -0.009 21 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.021 -0.006 21 0 393 0
29APR26 9.75 C 0.000 0.000 0.000 0.011 -0.004 21 0 60 0
29APR26 10.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.195 -0.146 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.147 -0.092 61 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.853 -0.166 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.646 -0.071 50 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.363 -0.144 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.137 -0.060 37 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.889 -0.062 33 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.624 -0.116 23 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.389 -0.101 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.154 -0.084 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.929 -0.082 22 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.711 -0.084 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.523 -0.068 20 0 232 0
28MAY26 8.00 C 0.461 0.461 0.461 0.372 -0.053 20 30 210 0
28MAY26 8.25 C 0.331 0.331 0.331 0.259 -0.040 20 30 210 +30
28MAY26 8.50 C 0.230 0.230 0.230 0.177 -0.028 21 30 1,050 0
28MAY26 8.75 C 0.171 0.171 0.171 0.111 -0.020 20 54 5,596 +54
28MAY26 9.00 C 0.127 0.127 0.127 0.067 -0.014 20 107 1,044 +107
28MAY26 9.25 C 0.100 0.100 0.100 0.038 -0.009 20 30 65 +30
28MAY26 9.50 C 0.000 0.000 0.000 0.021 -0.006 20 0 70 0
28MAY26 9.75 C 0.051 0.051 0.051 0.011 -0.004 20 30 30 +30
28MAY26 10.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 60 0
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 22 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.538 -0.083 63 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.438 -0.029 60 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.293 -0.162 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.219 -0.122 48 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.147 -0.092 56 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.853 -0.166 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.646 -0.071 46 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.378 -0.129 36 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.137 -0.115 35 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.921 -0.075 37 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.669 -0.073 32 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.418 -0.072 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.176 -0.071 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.946 -0.065 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.738 -0.066 21 0 3,221 0
29JUN26 7.75 C 0.657 0.657 0.657 0.557 -0.060 20 30 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.407 -0.053 20 0 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.287 -0.047 20 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.198 -0.037 20 0 1,889 0
29JUN26 8.75 C 0.000 0.000 0.000 0.133 -0.027 20 0 1,561 0
29JUN26 9.00 C 0.000 0.000 0.000 0.087 -0.020 20 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.055 -0.016 19 0 415 0
29JUN26 9.50 C 0.000 0.000 0.000 0.034 -0.011 19 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.021 -0.008 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.012 -0.006 19 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.438 -0.084 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.319 -0.161 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.228 -0.113 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.147 -0.128 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.868 -0.151 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.646 -0.071 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.412 -0.095 37 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.142 -0.110 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.921 -0.075 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.681 -0.072 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.438 -0.078 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.221 -0.072 23 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 1.026 -0.063 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.845 -0.061 22 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.696 -0.050 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.563 -0.045 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.451 -0.039 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.358 -0.033 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.280 -0.030 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.217 -0.027 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.168 -0.021 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.128 -0.017 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.096 -0.013 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.071 -0.012 21 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.039 -0.006 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.020 -0.005 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 -0.001 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 3.335 -0.145 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.279 -0.062 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.200 -0.075 46 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.883 -0.136 34 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.646 -0.093 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.412 -0.098 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.186 -0.071 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.925 -0.090 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.688 -0.095 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.438 -0.127 20 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.285 -0.067 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.099 -0.084 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.932 -0.045 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.794 -0.048 21 0 1,335 0
30DEC26 8.00 C 0.654 0.654 0.654 0.669 -0.028 21 30 3,177 -30
30DEC26 8.25 C 0.000 0.000 0.000 0.561 -0.035 21 0 367 0
30DEC26 8.50 C 0.000 0.000 0.000 0.470 -0.026 21 0 619 0
30DEC26 8.75 C 0.000 0.000 0.000 0.393 -0.027 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.330 -0.021 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.269 -0.026 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.220 -0.021 22 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.177 -0.017 22 0 75 0
30DEC26 10.00 C 0.161 0.161 0.161 0.142 -0.016 22 1 441 +1
30DEC26 10.50 C 0.000 0.000 0.000 0.089 -0.012 22 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.056 -0.007 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.034 -0.005 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.021 -0.003 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 20 0
TOTAL CALL 2,319 214,272 +682
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 65 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 58 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 36 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 23 0 5,403 0
26FEB26 7.50 P 0.006 0.006 0.006 0.002 -0.001 18 30 8,523 -30
26FEB26 7.75 P 0.015 0.022 0.015 0.015 -0.001 17 220 29,951 -95
26FEB26 8.00 P 0.059 0.082 0.059 0.074 +0.010 17 517 4,381 -90
26FEB26 8.25 P 0.192 0.233 0.192 0.220 +0.040 19 16 1,943 +4
26FEB26 8.50 P 0.000 0.000 0.000 0.425 +0.051 17 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.673 +0.058 23 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.920 +0.070 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.174 +0.062 37 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.423 +0.065 42 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.673 +0.067 48 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.927 +0.077 58 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.420 +0.062 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.932 +0.030 83 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.422 +0.060 80 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.922 +0.056 88 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.433 +0.067 112 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.926 +0.076 112 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 61 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 0.000 0.000 0.000 0.005 0.000 20 0 50,973 0
30MAR26 7.25 P 0.022 0.022 0.022 0.016 0.000 20 40 11,216 -40
30MAR26 7.50 P 0.042 0.046 0.042 0.043 +0.003 20 156 5,125 +86
30MAR26 7.75 P 0.085 0.100 0.085 0.097 +0.011 20 317 14,617 +97
30MAR26 8.00 P 0.180 0.185 0.170 0.186 +0.021 20 260 14,305 -40
30MAR26 8.25 P 0.000 0.000 0.000 0.322 +0.032 20 0 1,946 0
30MAR26 8.50 P 0.000 0.000 0.000 0.502 +0.043 21 0 750 0
30MAR26 8.75 P 0.000 0.000 0.000 0.717 +0.052 23 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.943 +0.078 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.187 +0.075 27 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.431 +0.052 30 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.675 +0.059 31 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.927 +0.077 35 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.434 +0.076 45 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.932 +0.030 50 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.423 +0.060 51 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.932 +0.066 61 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.433 +0.067 67 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.926 +0.056 68 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.009 +0.002 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.021 +0.003 21 0 1,546 0
29APR26 7.25 P 0.000 0.000 0.000 0.047 +0.007 21 0 2,762 0
29APR26 7.50 P 0.082 0.082 0.082 0.087 +0.009 21 10 2,571 0
29APR26 7.75 P 0.133 0.133 0.133 0.154 +0.017 21 100 2,759 +100
29APR26 8.00 P 0.241 0.256 0.241 0.252 +0.025 21 141 610 +91
29APR26 8.25 P 0.366 0.366 0.366 0.391 +0.039 21 30 321 0
29APR26 8.50 P 0.516 0.562 0.516 0.554 +0.041 21 64 193 +32
29APR26 8.75 P 0.000 0.000 0.000 0.761 +0.053 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.979 +0.100 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.214 +0.099 26 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.433 +0.054 25 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.720 +0.104 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.945 +0.078 34 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.434 +0.055 37 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.932 +0.030 41 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.423 +0.012 42 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.939 +0.071 52 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.441 +0.073 57 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.00 P 0.008 0.008 0.008 0.001 0.000 19 122 122 +117
28MAY26 6.25 P 0.000 0.000 0.000 0.003 0.000 19 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.007 0.000 18 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.019 +0.001 19 0 165 0
28MAY26 7.00 P 0.000 0.000 0.000 0.042 +0.003 19 0 210 0
28MAY26 7.25 P 0.000 0.000 0.000 0.078 +0.004 18 0 140 0
28MAY26 7.50 P 0.000 0.000 0.000 0.141 +0.009 18 0 1,230 0
28MAY26 7.75 P 0.193 0.193 0.193 0.231 +0.016 18 65 729 +65
28MAY26 8.00 P 0.000 0.000 0.000 0.351 +0.022 18 0 192 0
28MAY26 8.25 P 0.000 0.000 0.000 0.502 +0.032 17 0 290 0
28MAY26 8.50 P 0.000 0.000 0.000 0.678 +0.040 17 0 246 0
28MAY26 8.75 P 0.000 0.000 0.000 0.875 +0.048 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.089 +0.055 12 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.313 +0.060 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.544 +0.063 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.780 +0.065 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.019 +0.007 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.499 +0.068 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.073 +0.161 21 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.463 -0.036 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.945 +0.069 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.441 -0.052 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 19 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 0.000 19 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.008 0.000 19 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.018 0.000 19 0 3,229 0
29JUN26 6.75 P 0.043 0.043 0.043 0.038 +0.001 19 31 1,805 +9
29JUN26 7.00 P 0.000 0.000 0.000 0.069 +0.005 19 0 7,814 0
29JUN26 7.25 P 0.103 0.103 0.103 0.118 +0.007 19 20 26,012 +20
29JUN26 7.50 P 0.000 0.000 0.000 0.188 +0.010 19 0 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.285 +0.018 19 0 2,255 0
29JUN26 8.00 P 0.345 0.345 0.345 0.406 +0.023 19 9 1,710 +9
29JUN26 8.25 P 0.000 0.000 0.000 0.551 +0.029 18 0 2,662 0
29JUN26 8.50 P 0.621 0.621 0.621 0.721 +0.037 18 30 448 +30
29JUN26 8.75 P 0.000 0.000 0.000 0.910 +0.045 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.115 +0.052 16 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.331 +0.056 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.556 +0.060 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.787 +0.062 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.023 +0.004 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.500 -0.008 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.073 +0.160 20 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.463 -0.036 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.945 +0.069 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.476 -0.017 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.979 +0.101 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 21 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 21 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.012 0.000 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.024 +0.002 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.043 +0.004 21 0 1,483 0
29SEP26 6.50 P 0.074 0.074 0.074 0.068 +0.003 21 165 2,425 +165
29SEP26 6.75 P 0.103 0.103 0.103 0.105 +0.007 21 15 979 +7
29SEP26 7.00 P 0.000 0.000 0.000 0.157 +0.009 21 0 24,165 0
29SEP26 7.25 P 0.210 0.210 0.210 0.225 +0.013 21 69 2,897 +69
29SEP26 7.50 P 0.000 0.000 0.000 0.311 +0.017 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.415 +0.022 21 0 2,577 0
29SEP26 8.00 P 0.516 0.517 0.516 0.538 +0.028 21 6 474 0
29SEP26 8.25 P 0.000 0.000 0.000 0.678 +0.033 20 0 741 0
29SEP26 8.50 P 0.814 0.842 0.814 0.852 +0.055 21 87 177 +87
29SEP26 8.75 P 0.000 0.000 0.000 1.036 +0.043 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.270 +0.083 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.447 +0.062 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.651 +0.100 21 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 1.879 +0.114 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.108 +0.089 21 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.547 +0.039 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.073 +0.097 17 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.542 +0.043 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.023 +0.146 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.517 +0.024 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.042 +0.164 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 0.010 +0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.018 +0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.031 +0.002 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.051 +0.004 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.079 +0.005 22 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.119 +0.008 22 0 906 0
30DEC26 6.75 P 0.000 0.000 0.000 0.166 +0.008 22 0 563 0
30DEC26 7.00 P 0.000 0.000 0.000 0.229 +0.011 22 0 565 0
30DEC26 7.25 P 0.301 0.301 0.301 0.310 +0.015 22 14 1,320 +14
30DEC26 7.50 P 0.000 0.000 0.000 0.405 +0.018 22 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.515 +0.020 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.642 +0.022 22 0 1,606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.785 +0.031 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.965 +0.057 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.143 +0.050 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.333 +0.053 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.535 +0.094 23 0 0 0
30DEC26 9.50 P 1.688 1.688 1.688 1.663 -0.004 20 30 80 +30
30DEC26 9.75 P 0.000 0.000 0.000 1.972 +0.144 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.203 +0.103 26 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.648 +0.114 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.122 +0.115 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.550 +0.051 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.062 +0.112 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.565 +0.072 22 0 0 0
TOTAL PUT 2,564 361,835 +737
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.50
26FEB26 4.20 C 0.000 0.000 0.000 2.358 -0.015 155 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.254 -0.015 145 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.168 -0.001 148 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.065 -0.010 139 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.956 -0.020 127 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.859 -0.016 122 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.756 -0.021 114 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.653 -0.018 106 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.551 -0.021 99 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.293 -0.033 80 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.036 -0.039 63 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.779 -0.055 46 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.507 -0.061 16 0 5,013 0
26FEB26 6.25 C 0.306 0.306 0.301 0.264 -0.074 14 350 1,630 -300
26FEB26 6.50 C 0.116 0.116 0.096 0.094 -0.046 17 56 4,456 +52
26FEB26 6.75 C 0.033 0.033 0.033 0.019 -0.016 18 30 7,190 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.002 -0.003 18 0 3,394 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.259 -0.033 121 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.168 -0.012 121 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.012 -0.081 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.969 -0.024 112 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.872 -0.012 108 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.763 -0.031 100 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.630 -0.065 77 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.563 -0.022 92 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.456 -0.030 85 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.363 -0.021 84 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.265 -0.019 81 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.168 -0.030 78 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.068 -0.033 74 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.974 -0.026 72 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.859 -0.033 64 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.756 -0.034 59 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.653 -0.041 55 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.551 -0.040 51 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.307 -0.038 45 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.052 -0.062 36 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.792 -0.062 25 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.545 -0.046 19 0 10,628 0
30MAR26 6.25 C 0.383 0.383 0.383 0.345 -0.075 19 140 6,523 0
30MAR26 6.50 C 0.225 0.225 0.206 0.197 -0.056 20 66 8,442 0
30MAR26 6.75 C 0.000 0.000 0.000 0.104 -0.034 21 0 13,381 0
30MAR26 7.00 C 0.060 0.060 0.060 0.047 -0.020 21 10 2,450 +10
30MAR26 7.25 C 0.033 0.033 0.033 0.018 -0.011 20 45 2,762 +45
30MAR26 7.50 C 0.000 0.000 0.000 0.006 -0.005 20 0 751 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.002 21 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.367 -0.037 63 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.265 -0.028 60 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.168 -0.042 58 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.068 -0.033 55 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.974 -0.033 54 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.872 -0.039 50 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.756 -0.055 43 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.678 -0.034 46 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.551 -0.064 36 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.307 -0.046 32 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.052 -0.062 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.805 -0.049 20 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.603 -0.062 21 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.413 -0.072 21 0 833 0
29APR26 6.50 C 0.274 0.275 0.274 0.274 -0.054 21 80 1,488 +80
29APR26 6.75 C 0.190 0.190 0.172 0.170 -0.037 21 469 859 -390
29APR26 7.00 C 0.000 0.000 0.000 0.103 -0.029 22 0 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.058 -0.020 22 0 3,706 0
29APR26 7.50 C 0.000 0.000 0.000 0.030 -0.013 22 0 1,135 0
29APR26 7.75 C 0.000 0.000 0.000 0.014 -0.008 22 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.007 -0.004 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 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 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.168 -0.042 46 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.068 -0.045 44 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.974 -0.033 43 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.872 -0.039 40 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.756 -0.068 33 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.678 -0.034 37 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.554 -0.061 28 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.315 -0.038 26 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.089 -0.025 26 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.841 -0.047 21 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.630 -0.089 20 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.460 -0.053 20 0 168 0
28MAY26 6.50 C 0.318 0.318 0.317 0.324 -0.043 21 40 2,902 +40
28MAY26 6.75 C 0.000 0.000 0.000 0.218 -0.036 21 0 230 0
28MAY26 7.00 C 0.148 0.148 0.130 0.140 -0.029 21 60 230 +60
28MAY26 7.25 C 0.087 0.087 0.087 0.087 -0.028 21 30 278 +30
28MAY26 7.50 C 0.000 0.000 0.000 0.054 -0.017 22 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.031 -0.011 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.017 -0.007 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.009 -0.004 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.003 -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 25 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 2.569 -0.041 47 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.456 -0.030 39 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.367 -0.047 42 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.280 -0.035 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.168 -0.047 38 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.075 -0.043 38 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.974 -0.045 35 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.874 -0.049 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.756 -0.068 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.678 -0.034 30 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.554 -0.073 17 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.315 -0.047 20 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.089 -0.037 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.853 -0.060 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.667 -0.058 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.505 -0.055 20 0 2,709 0
29JUN26 6.50 C 0.000 0.000 0.000 0.370 -0.050 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.262 -0.044 21 0 20,369 0
29JUN26 7.00 C 0.000 0.000 0.000 0.180 -0.037 21 0 2,800 0
29JUN26 7.25 C 0.000 0.000 0.000 0.120 -0.029 21 0 976 0
29JUN26 7.50 C 0.000 0.000 0.000 0.082 -0.019 22 0 1,828 0
29JUN26 7.75 C 0.000 0.000 0.000 0.051 -0.019 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.031 -0.013 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.019 -0.009 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.011 -0.006 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.006 -0.004 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.569 -0.041 43 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.467 -0.041 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.374 -0.062 40 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.280 -0.047 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.168 -0.047 34 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.075 -0.043 34 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.988 -0.041 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.874 -0.049 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.756 -0.068 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.678 -0.034 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.600 -0.027 30 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.317 -0.045 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.089 -0.039 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.869 -0.058 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.690 -0.055 19 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.537 -0.073 20 0 18,172 0
29SEP26 6.50 C 0.440 0.440 0.440 0.430 -0.046 21 28 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.322 -0.045 21 0 456 0
29SEP26 7.00 C 0.257 0.257 0.257 0.227 -0.047 21 200 750 -38
29SEP26 7.25 C 0.000 0.000 0.000 0.169 -0.033 21 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.119 -0.027 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.083 -0.022 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.057 -0.017 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.039 -0.012 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.026 -0.009 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.017 -0.007 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 -0.004 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 -0.003 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 -0.003 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.374 -0.062 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.280 -0.047 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.180 -0.037 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.075 -0.046 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.988 -0.041 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.874 -0.056 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.794 -0.041 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.686 -0.046 26 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.600 -0.046 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.373 -0.045 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.170 -0.033 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.965 -0.041 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.754 -0.065 20 0 42 0
30DEC26 6.25 C 0.639 0.639 0.628 0.628 -0.048 21 8 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.493 -0.057 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.393 -0.053 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.310 -0.046 21 0 363 0
30DEC26 7.25 C 0.000 0.000 0.000 0.242 -0.028 21 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.186 -0.026 21 0 221 0
30DEC26 7.75 C 0.000 0.000 0.000 0.142 -0.025 21 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.112 -0.023 21 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.087 -0.015 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.065 -0.012 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.047 -0.012 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.035 -0.009 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.026 -0.006 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.018 -0.006 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 -0.004 22 0 0 0
TOTAL CALL 1,612 207,089 -381
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 60 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 43 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 26 0 2,136 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 18 0 3,171 0
26FEB26 6.25 P 0.016 0.016 0.016 0.016 +0.005 18 42 8,481 +42
26FEB26 6.50 P 0.062 0.099 0.062 0.092 +0.025 18 390 2,751 -25
26FEB26 6.75 P 0.000 0.000 0.000 0.272 +0.057 20 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.500 +0.059 0 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.750 +0.060 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.000 +0.060 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.250 +0.060 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.500 +0.060 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.750 +0.060 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.000 +0.060 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.250 +0.060 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.500 +0.060 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.750 +0.060 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.000 +0.060 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.250 +0.060 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 58 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,092 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.009 +0.001 21 0 13,263 0
30MAR26 6.00 P 0.035 0.035 0.034 0.031 +0.002 21 4 12,193 0
30MAR26 6.25 P 0.073 0.088 0.073 0.086 +0.012 21 472 6,626 +410
30MAR26 6.50 P 0.171 0.177 0.171 0.187 +0.027 21 52 14,487 0
30MAR26 6.75 P 0.326 0.326 0.326 0.343 +0.044 22 10 318 +10
30MAR26 7.00 P 0.000 0.000 0.000 0.543 +0.059 23 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.755 +0.032 21 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.000 +0.031 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.250 +0.060 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.500 +0.060 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.750 +0.060 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.000 +0.060 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.250 +0.060 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.500 +0.060 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.750 +0.060 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.000 +0.060 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.250 +0.060 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 34 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 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 24 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 0.000 23 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.011 -0.001 22 0 410 0
29APR26 5.75 P 0.036 0.036 0.036 0.031 0.000 22 40 760 +40
29APR26 6.00 P 0.077 0.077 0.077 0.072 +0.005 22 25 2,681 +2
29APR26 6.25 P 0.138 0.149 0.138 0.144 +0.015 22 54 1,495 0
29APR26 6.50 P 0.240 0.262 0.236 0.253 +0.028 22 488 3,296 +346
29APR26 6.75 P 0.376 0.420 0.376 0.403 +0.042 23 205 865 -130
29APR26 7.00 P 0.000 0.000 0.000 0.588 +0.061 24 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.801 +0.066 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.037 +0.068 28 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.288 +0.097 32 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.528 +0.088 34 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.765 +0.075 35 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.015 +0.020 38 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.311 +0.121 52 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.516 +0.076 45 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.750 +0.060 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.028 +0.088 54 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.250 +0.060 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 26 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.009 0.000 22 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.022 0.000 22 0 720 0
28MAY26 5.75 P 0.060 0.061 0.060 0.051 +0.001 22 630 659 +630
28MAY26 6.00 P 0.095 0.110 0.095 0.103 +0.005 22 270 453 +270
28MAY26 6.25 P 0.000 0.000 0.000 0.182 +0.012 22 0 406 0
28MAY26 6.50 P 0.296 0.298 0.288 0.293 +0.016 22 190 540 -20
28MAY26 6.75 P 0.434 0.449 0.434 0.440 +0.025 23 247 217 -103
28MAY26 7.00 P 0.000 0.000 0.000 0.617 +0.033 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.822 +0.050 24 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.037 +0.042 24 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.291 +0.071 29 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.545 +0.088 33 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.795 +0.100 36 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.053 +0.055 41 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.311 +0.068 45 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.532 +0.066 43 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.801 +0.111 49 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.028 +0.088 48 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.274 +0.084 49 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 0.000 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.016 -0.001 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.036 -0.002 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.072 -0.001 22 0 23,968 0
29JUN26 6.00 P 0.150 0.150 0.150 0.129 0.000 22 20 20,499 +20
29JUN26 6.25 P 0.237 0.237 0.237 0.215 +0.005 22 20 1,142 +20
29JUN26 6.50 P 0.000 0.000 0.000 0.327 +0.008 22 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.473 +0.018 22 0 738 0
29JUN26 7.00 P 0.694 0.694 0.694 0.645 +0.025 23 60 775 +60
29JUN26 7.25 P 0.000 0.000 0.000 0.842 +0.035 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.061 +0.052 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.297 +0.051 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.545 +0.069 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.803 +0.062 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.053 +0.055 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.318 +0.075 41 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.532 +0.051 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.801 +0.072 44 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.028 +0.057 43 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.303 +0.085 49 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 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.012 -0.001 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.017 0.000 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.023 -0.001 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.030 -0.001 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.058 +0.003 21 0 1,982 0
29SEP26 5.50 P 0.000 0.000 0.000 0.101 +0.006 21 0 23,345 0
29SEP26 5.75 P 0.160 0.160 0.160 0.157 +0.005 21 47 1,233 +47
29SEP26 6.00 P 0.000 0.000 0.000 0.240 +0.010 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.339 +0.010 20 0 2,401 0
29SEP26 6.50 P 0.462 0.462 0.462 0.468 +0.018 20 8 1,802 +8
29SEP26 6.75 P 0.599 0.599 0.599 0.634 +0.042 21 42 306 +25
29SEP26 7.00 P 0.000 0.000 0.000 0.804 +0.050 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.024 +0.033 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.183 -0.007 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.386 -0.029 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.615 +0.019 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.840 -0.018 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.080 -0.014 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.321 -0.011 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.561 -0.011 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.816 +0.003 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.076 +0.014 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.318 +0.036 0 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 21 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.023 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.029 0.000 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.038 +0.001 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.047 0.000 21 0 0 0
30DEC26 5.00 P 0.071 0.071 0.071 0.059 0.000 21 10 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.098 +0.001 22 0 621 0
30DEC26 5.50 P 0.154 0.154 0.154 0.153 +0.003 22 24 412 +24
30DEC26 5.75 P 0.000 0.000 0.000 0.226 +0.011 22 0 127 0
30DEC26 6.00 P 0.000 0.000 0.000 0.318 +0.018 22 0 239 0
30DEC26 6.25 P 0.000 0.000 0.000 0.432 +0.025 22 0 1,104 0
30DEC26 6.50 P 0.540 0.540 0.540 0.566 +0.034 22 20 3,070 0
30DEC26 6.75 P 0.000 0.000 0.000 0.719 +0.043 22 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.888 +0.053 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.080 +0.044 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.282 +0.050 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.496 +0.042 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.721 +0.085 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.905 +0.013 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.171 +0.077 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.403 +0.071 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.629 +0.057 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.866 +0.053 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.076 +0.014 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.318 +0.036 0 0 0 0
TOTAL PUT 3,370 251,903 +1,676
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.09
26FEB26 4.10 C 0.000 0.000 0.000 1.024 -0.087 81 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.894 -0.089 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.819 -0.093 64 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.716 -0.093 55 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.596 -0.110 28 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.510 -0.093 38 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.398 -0.088 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.302 -0.087 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.206 -0.084 17 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.127 -0.071 17 0 30 0
26FEB26 5.25 C 0.020 0.020 0.020 0.017 -0.037 16 2 437 -2
26FEB26 5.50 C 0.000 0.000 0.000 0.001 -0.005 17 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.525 -0.099 61 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.406 -0.090 40 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.300 -0.103 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.206 -0.088 33 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.107 -0.120 31 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.024 -0.104 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.908 -0.088 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.819 -0.104 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.716 -0.106 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.619 -0.102 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.528 -0.095 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.438 -0.080 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.354 -0.084 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.277 -0.057 21 0 60 0
30MAR26 5.00 C 0.240 0.240 0.208 0.208 -0.064 20 3 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.089 -0.042 20 0 133 0
30MAR26 5.50 C 0.000 0.000 0.000 0.030 -0.024 20 0 311 0
30MAR26 5.75 C 0.000 0.000 0.000 0.008 -0.010 20 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 -0.003 20 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.024 -0.104 30 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.926 -0.085 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.833 -0.090 28 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.735 -0.087 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.643 -0.084 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.550 -0.084 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.461 -0.079 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.379 -0.073 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.304 -0.065 20 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.239 -0.056 20 0 691 0
29APR26 5.25 C 0.000 0.000 0.000 0.117 -0.034 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.049 -0.017 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.017 -0.007 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 -0.002 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 0.000 20 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.024 -0.107 28 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.940 -0.071 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.841 -0.082 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.742 -0.092 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.647 -0.089 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.555 -0.087 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.469 -0.084 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.389 -0.080 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.318 -0.073 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.254 -0.068 20 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.135 -0.049 19 0 3 0
28MAY26 5.50 C 0.000 0.000 0.000 0.064 -0.031 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.027 -0.018 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.011 -0.009 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.004 -0.004 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.146 -0.092 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.044 -0.093 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.944 -0.092 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.846 -0.091 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.750 -0.090 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.658 -0.088 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.571 -0.085 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.490 -0.080 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.416 -0.075 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.349 -0.070 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.289 -0.065 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.172 -0.050 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.096 -0.035 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.051 -0.023 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.026 -0.014 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.012 -0.008 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.006 -0.004 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.058 -0.089 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.966 -0.087 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.878 -0.085 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.794 -0.081 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.715 -0.079 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.641 -0.076 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.557 -0.087 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.509 -0.069 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.452 -0.063 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.398 -0.060 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.282 -0.051 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.197 -0.039 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.136 -0.030 22 0 10 0
29SEP26 6.00 C 0.115 0.115 0.115 0.091 -0.024 22 4 30 +4
29SEP26 6.25 C 0.000 0.000 0.000 0.060 -0.016 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.038 -0.012 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.024 -0.008 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.015 -0.005 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.009 -0.003 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.058 -0.089 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.976 -0.083 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.900 -0.079 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.826 -0.077 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.758 -0.073 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.691 -0.072 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.631 -0.067 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.572 -0.066 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.519 -0.061 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.467 -0.060 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.358 -0.050 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.269 -0.042 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.199 -0.034 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.145 -0.027 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.104 -0.022 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.074 -0.017 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.052 -0.013 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.035 -0.011 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.024 -0.008 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.017 -0.005 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 -0.004 22 0 0 0
TOTAL CALL 9 4,236 +2
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 +0.001 17 0 251 0
26FEB26 4.90 P 0.011 0.011 0.011 0.010 +0.004 17 25 419 -5
26FEB26 5.00 P 0.019 0.019 0.019 0.030 +0.013 16 10 291 0
26FEB26 5.25 P 0.130 0.130 0.130 0.173 +0.056 16 2 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.410 +0.088 0 0 85 0
26FEB26 5.75 P 0.000 0.000 0.000 0.660 +0.086 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.910 +0.087 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.160 +0.087 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.410 +0.087 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.660 +0.087 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.910 +0.087 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.163 +0.090 85 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.410 +0.087 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.660 +0.087 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.910 +0.087 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 +0.001 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.006 +0.002 20 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.011 +0.003 20 0 60 0
30MAR26 4.70 P 0.028 0.028 0.028 0.022 +0.006 20 4 106 +4
30MAR26 4.80 P 0.000 0.000 0.000 0.038 +0.009 20 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.064 +0.018 20 0 57 0
30MAR26 5.00 P 0.086 0.090 0.086 0.098 +0.023 20 8 322 +8
30MAR26 5.25 P 0.234 0.234 0.234 0.236 +0.050 20 3 197 +3
30MAR26 5.50 P 0.000 0.000 0.000 0.436 +0.068 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.660 +0.084 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.910 +0.087 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.160 +0.087 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.410 +0.087 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.660 +0.087 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.914 +0.091 49 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.163 +0.090 52 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.410 +0.087 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.660 +0.087 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.910 +0.087 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 +0.002 18 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.007 +0.004 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.013 +0.006 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.022 +0.009 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.037 +0.014 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.057 +0.018 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.085 +0.026 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.121 +0.036 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.166 +0.044 18 0 370 0
29APR26 5.25 P 0.243 0.243 0.243 0.315 +0.063 18 2 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.508 +0.077 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.727 +0.083 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.990 +0.116 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.199 +0.087 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.440 +0.046 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.681 +0.039 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.922 +0.031 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.163 +0.024 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.413 +0.087 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.008 +0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.015 +0.003 19 0 0 0
28MAY26 4.40 P 0.026 0.026 0.026 0.025 +0.006 19 3 3 +3
28MAY26 4.50 P 0.000 0.000 0.000 0.036 +0.004 19 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.057 +0.010 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.079 +0.014 19 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.110 +0.019 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.148 +0.024 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.193 +0.030 18 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.340 +0.047 18 0 3 0
28MAY26 5.50 P 0.000 0.000 0.000 0.524 +0.062 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.736 +0.073 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.995 +0.111 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.201 +0.085 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.440 +0.046 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.681 +0.039 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.923 +0.032 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.163 +0.024 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.413 +0.087 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 +0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 +0.003 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.030 +0.005 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.044 +0.007 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.061 +0.011 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.081 +0.012 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.109 +0.016 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.143 +0.021 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.183 +0.025 19 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.229 +0.030 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.372 +0.044 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.549 +0.058 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.752 +0.069 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.995 +0.099 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.242 +0.119 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.486 +0.087 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.733 +0.089 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.981 +0.090 19 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.230 +0.091 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.478 +0.090 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.727 +0.091 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.975 +0.090 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.048 +0.009 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.063 +0.009 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.082 +0.011 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.105 +0.015 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.131 +0.016 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.163 +0.020 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.198 +0.023 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.236 +0.027 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.278 +0.032 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.324 +0.035 22 0 31 0
29SEP26 5.25 P 0.000 0.000 0.000 0.464 +0.049 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.624 +0.059 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.834 +0.050 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.015 +0.071 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.242 +0.083 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.486 +0.087 17 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.733 +0.089 17 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.981 +0.090 15 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.230 +0.091 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.478 +0.090 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.727 +0.091 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.975 +0.090 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.074 +0.009 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.092 +0.009 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.115 +0.013 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.140 +0.014 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.171 +0.018 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.203 +0.020 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.241 +0.024 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.281 +0.026 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.327 +0.030 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.375 +0.032 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.516 +0.042 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.680 +0.052 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.864 +0.060 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.066 +0.068 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.283 +0.074 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.511 +0.080 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.747 +0.084 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.988 +0.087 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.233 +0.089 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.480 +0.091 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.728 +0.092 23 0 0 0
TOTAL PUT 57 4,920 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.94
26FEB26 8.25 C 0.000 0.000 0.000 2.730 -0.210 86 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.487 -0.203 82 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.237 -0.219 74 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 1.983 -0.207 64 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.729 -0.212 55 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.487 -0.204 51 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.228 -0.213 41 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 0.980 -0.212 34 0 0 0
26FEB26 10.50 C 0.552 0.552 0.514 0.474 -0.216 18 7 55 +5
26FEB26 11.00 C 0.199 0.199 0.155 0.137 -0.138 18 33 1,298 -5
26FEB26 11.50 C 0.045 0.045 0.037 0.016 -0.048 18 25 1,087 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 -0.006 19 0 542 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 62 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 67 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 71 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.257 -0.177 59 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.008 -0.177 54 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.761 -0.179 50 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.513 -0.186 46 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.265 -0.191 42 0 0 0
30MAR26 9.00 C 1.955 1.955 1.955 2.033 -0.157 41 1 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.779 -0.182 36 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.529 -0.187 31 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.287 -0.154 28 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.055 -0.181 26 0 15 0
30MAR26 10.50 C 0.648 0.648 0.648 0.649 -0.161 23 15 153 0
30MAR26 11.00 C 0.420 0.420 0.416 0.347 -0.126 23 30 185 +15
30MAR26 11.50 C 0.190 0.190 0.190 0.159 -0.098 22 17 313 0
30MAR26 12.00 C 0.114 0.114 0.100 0.062 -0.055 22 25 1,761 0
30MAR26 12.50 C 0.000 0.000 0.000 0.021 -0.025 22 0 894 0
30MAR26 13.00 C 0.000 0.000 0.000 0.006 -0.010 22 0 1,474 0
30MAR26 13.50 C 0.000 0.000 0.000 0.002 -0.003 23 0 469 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 42 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.794 -0.190 42 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.548 -0.174 39 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.303 -0.163 36 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.065 -0.182 34 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.789 -0.243 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.537 -0.219 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.357 -0.133 27 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.144 -0.189 25 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.771 -0.164 24 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.481 -0.116 24 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.277 -0.104 23 0 160 0
29APR26 12.00 C 0.207 0.212 0.207 0.147 -0.068 23 25 187 -5
29APR26 12.50 C 0.000 0.000 0.000 0.072 -0.041 23 0 351 0
29APR26 13.00 C 0.101 0.101 0.101 0.033 -0.022 23 15 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.014 -0.011 23 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.006 -0.005 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.003 -0.002 24 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.824 -0.186 41 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.576 -0.188 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.334 -0.200 35 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.093 -0.187 32 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.855 -0.195 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.626 -0.218 28 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.408 -0.112 27 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.203 -0.192 26 0 15 0
28MAY26 10.50 C 0.870 0.870 0.870 0.845 -0.155 25 15 253 +15
28MAY26 11.00 C 0.000 0.000 0.000 0.560 -0.117 24 0 15 0
28MAY26 11.50 C 0.000 0.000 0.000 0.349 -0.081 24 0 431 0
28MAY26 12.00 C 0.303 0.305 0.292 0.207 -0.049 24 33 403 +33
28MAY26 12.50 C 0.000 0.000 0.000 0.116 -0.029 24 0 12 0
28MAY26 13.00 C 0.158 0.158 0.158 0.060 -0.017 24 12 22 +11
28MAY26 13.50 C 0.000 0.000 0.000 0.031 -0.007 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.015 -0.004 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.826 -0.190 39 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.582 -0.244 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.343 -0.191 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.102 -0.178 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.868 -0.239 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.644 -0.222 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.414 -0.180 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.203 -0.192 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.888 -0.130 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.612 -0.150 25 0 60 0
29JUN26 11.50 C 0.485 0.485 0.485 0.404 -0.132 25 4 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.256 -0.105 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.158 -0.076 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.093 -0.054 25 0 2,021 0
29JUN26 13.50 C 0.147 0.147 0.147 0.053 -0.037 25 3 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.030 -0.024 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.017 -0.015 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.009 -0.009 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.005 -0.006 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.003 -0.003 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.861 -0.158 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.622 -0.204 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.392 -0.154 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.151 -0.185 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.868 -0.239 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.681 -0.212 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.551 -0.191 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.407 -0.163 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.072 -0.178 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.855 -0.111 28 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.654 -0.113 28 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.496 -0.121 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.373 -0.099 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.278 -0.079 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.205 -0.063 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.149 -0.053 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.108 -0.042 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.076 -0.034 27 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.055 -0.024 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.039 -0.019 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.027 -0.015 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.019 -0.011 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.013 -0.008 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.890 -0.129 33 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.627 -0.199 29 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.415 -0.152 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.210 -0.134 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.945 -0.211 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.827 -0.217 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.718 -0.152 29 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.551 -0.172 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.238 -0.157 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.035 -0.123 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.855 -0.108 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.689 -0.126 28 0 2,567 0
30DEC26 12.50 C 0.000 0.000 0.000 0.551 -0.126 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.434 -0.115 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.346 -0.094 27 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.272 -0.081 27 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.211 -0.072 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.165 -0.058 27 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.128 -0.050 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.097 -0.043 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.076 -0.033 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.058 -0.029 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.045 -0.021 27 0 20 0
TOTAL CALL 260 32,219 +69
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 48 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 43 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 38 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 28 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 23 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.022 +0.013 18 0 288 0
26FEB26 11.00 P 0.148 0.155 0.148 0.177 +0.083 17 25 1,041 0
26FEB26 11.50 P 0.511 0.511 0.511 0.568 +0.186 18 6 1,114 0
26FEB26 12.00 P 0.952 0.952 0.920 1.060 +0.215 0 50 393 +50
26FEB26 12.50 P 0.000 0.000 0.000 1.560 +0.215 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.060 +0.185 0 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.560 +0.211 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.060 +0.211 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.560 +0.215 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.060 +0.211 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.560 +0.215 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.060 +0.177 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.560 +0.185 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.060 +0.213 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.560 +0.226 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 +0.002 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 +0.003 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.024 +0.007 22 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.050 +0.016 22 0 443 0
30MAR26 10.50 P 0.139 0.139 0.139 0.150 +0.042 22 10 460 0
30MAR26 11.00 P 0.334 0.338 0.334 0.351 +0.084 21 12 1,049 +4
30MAR26 11.50 P 0.000 0.000 0.000 0.660 +0.108 20 0 2,437 0
30MAR26 12.00 P 0.000 0.000 0.000 1.083 +0.155 21 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.562 +0.187 22 0 154 0
30MAR26 13.00 P 0.000 0.000 0.000 2.060 +0.185 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.560 +0.211 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.060 +0.204 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.560 +0.211 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.060 +0.209 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.560 +0.204 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.060 +0.177 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.560 +0.185 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.060 +0.205 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.560 +0.198 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.012 +0.004 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.024 +0.009 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.041 +0.012 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.069 +0.019 23 0 72 0
29APR26 10.00 P 0.000 0.000 0.000 0.109 +0.030 23 0 674 0
29APR26 10.50 P 0.000 0.000 0.000 0.241 +0.052 22 0 562 0
29APR26 11.00 P 0.410 0.410 0.410 0.454 +0.077 22 10 511 0
29APR26 11.50 P 0.000 0.000 0.000 0.749 +0.100 22 0 176 0
29APR26 12.00 P 1.142 1.142 1.142 1.138 +0.137 22 15 60 +15
29APR26 12.50 P 0.000 0.000 0.000 1.587 +0.167 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.062 +0.174 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.560 +0.199 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.060 +0.204 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.560 +0.194 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.060 +0.194 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.560 +0.195 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.060 +0.177 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.011 +0.006 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.021 +0.010 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.034 +0.015 23 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.056 +0.022 23 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.088 +0.032 24 0 2 0
28MAY26 9.50 P 0.120 0.120 0.120 0.131 +0.043 23 1 28 0
28MAY26 9.75 P 0.177 0.177 0.177 0.188 +0.055 23 6 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.262 +0.069 23 0 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.460 +0.095 23 0 104 0
28MAY26 11.00 P 0.000 0.000 0.000 0.728 +0.115 23 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 1.058 +0.179 22 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.439 +0.124 21 0 60 0
28MAY26 12.50 P 0.000 0.000 0.000 1.894 +0.148 22 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.351 +0.162 19 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.803 +0.155 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.288 +0.095 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.772 +0.180 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.254 +0.179 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.745 +0.177 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.243 +0.191 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.027 +0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.042 +0.003 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.065 +0.008 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.096 +0.012 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.138 +0.019 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.192 +0.027 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.259 +0.035 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.339 +0.044 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.545 +0.069 24 0 114 0
29JUN26 11.00 P 0.747 0.747 0.747 0.812 +0.095 23 2 200 0
29JUN26 11.50 P 1.086 1.086 1.086 1.203 +0.182 26 2 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.578 +0.172 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.906 +0.146 20 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.351 +0.162 17 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.856 +0.169 22 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.314 +0.121 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.789 +0.169 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.269 +0.172 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.759 +0.181 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.243 +0.180 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.737 +0.188 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.222 +0.183 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.784 +0.187 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.108 +0.012 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.143 +0.013 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.190 +0.020 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.244 +0.027 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.304 +0.028 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.381 +0.039 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.463 +0.044 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.559 +0.053 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.780 +0.061 26 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 1.054 +0.078 26 0 168 0
29SEP26 11.50 P 1.346 1.346 1.346 1.387 +0.098 27 7 118 -7
29SEP26 12.00 P 0.000 0.000 0.000 1.723 +0.062 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.167 +0.130 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.612 +0.170 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.064 +0.192 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.465 +0.173 30 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.895 +0.104 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.444 +0.202 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.911 +0.210 34 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.293 +0.163 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.782 +0.161 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.229 +0.133 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.784 +0.187 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.179 +0.011 27 0 10 0
30DEC26 8.50 P 0.198 0.198 0.198 0.225 +0.010 27 10 96 +10
30DEC26 8.75 P 0.000 0.000 0.000 0.282 +0.018 27 0 81 0
30DEC26 9.00 P 0.301 0.301 0.301 0.343 +0.018 27 10 185 +10
30DEC26 9.25 P 0.000 0.000 0.000 0.418 +0.027 27 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.496 +0.027 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.590 +0.038 27 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.687 +0.036 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.926 +0.044 27 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.207 +0.057 27 0 47 0
30DEC26 11.50 P 1.506 1.506 1.506 1.559 +0.105 28 5 133 -5
30DEC26 12.00 P 0.000 0.000 0.000 1.907 +0.102 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.297 +0.169 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.703 +0.160 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.141 +0.166 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.546 +0.138 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.053 +0.223 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.501 +0.219 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.912 +0.176 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.372 +0.126 29 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.839 +0.164 28 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.310 +0.179 23 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.785 +0.170 0 0 0 0
TOTAL PUT 171 18,776 +77
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$ 13.70
26FEB26 7.25 C 0.00 0.00 0.00 6.46 +0.32 118 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 6.21 +0.32 111 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 6.03 +0.38 176 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.71 +0.31 96 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.46 +0.31 89 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.21 +0.30 82 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.96 +0.30 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.71 +0.31 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.53 +0.39 128 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 4.21 +0.32 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.96 +0.30 0 0 19 0
26FEB26 10.00 C 3.50 3.50 3.50 3.71 +0.31 0 5 96 0
26FEB26 10.50 C 0.00 0.00 0.00 3.21 +0.31 0 0 254 0
26FEB26 11.00 C 2.75 2.75 2.75 2.71 +0.30 0 5 363 -5
26FEB26 11.50 C 2.26 2.34 2.03 2.23 +0.31 49 10 235 -6
26FEB26 12.00 C 1.67 1.84 1.67 1.72 +0.31 33 12 176 +2
26FEB26 12.50 C 0.00 0.00 0.00 1.27 +0.27 39 0 584 0
26FEB26 13.00 C 0.75 0.95 0.72 0.83 +0.17 35 75 574 -45
26FEB26 13.50 C 0.45 0.53 0.45 0.51 +0.12 37 35 142 +1
26FEB26 14.00 C 0.33 0.40 0.28 0.30 +0.07 39 60 35 -35
26FEB26 14.50 C 0.18 0.24 0.18 0.15 +0.03 39 33 114 +15
26FEB26 15.00 C 0.10 0.15 0.10 0.07 +0.01 39 30 350 +30
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 18.00 C 0.01 0.01 0.01 0.01 - 63 1 1 -
30MAR26 5.00 C 0.00 0.00 0.00 8.72 +0.33 101 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.47 +0.33 92 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.22 +0.31 80 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.97 +0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.72 +0.33 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.47 +0.33 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.22 +0.31 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.97 +0.32 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.72 +0.25 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.48 +0.33 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.23 +0.33 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.03 +0.36 91 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.81 +0.39 95 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.48 +0.31 47 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.23 +0.30 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.98 +0.27 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.73 +0.33 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 +0.36 65 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.36 +0.42 77 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.06 +0.39 64 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.71 +0.27 0 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 3.25 +0.29 37 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.73 +0.30 0 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.32 +0.31 38 0 269 0
30MAR26 12.00 C 0.00 0.00 0.00 1.85 +0.20 34 0 430 0
30MAR26 12.50 C 1.50 1.50 1.48 1.48 +0.20 37 6 723 +5
30MAR26 13.00 C 1.10 1.14 1.10 1.16 +0.16 38 23 341 -12
30MAR26 13.50 C 0.90 0.90 0.90 0.88 +0.14 39 5 60 0
30MAR26 14.00 C 0.72 0.72 0.72 0.68 +0.12 40 14 77 +14
30MAR26 14.50 C 0.50 0.60 0.50 0.50 +0.09 41 8 125 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.35 +0.06 40 0 193 0
30MAR26 15.50 C 0.30 0.32 0.30 0.24 +0.04 40 21 35 0
30MAR26 16.00 C 0.26 0.27 0.26 0.16 +0.03 40 7 106 +6
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 2 0
30MAR26 17.00 C 0.15 0.20 0.15 0.07 +0.01 40 80 79 +40
30MAR26 17.50 C 0.16 0.16 0.16 0.05 +0.01 41 30 31 +30
30MAR26 18.00 C 0.12 0.12 0.12 0.03 - 41 1 1 -
29APR26 7.25 C 0.00 0.00 0.00 6.49 +0.31 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.24 +0.30 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.03 +0.34 66 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.81 +0.37 70 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.50 +0.31 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.25 +0.28 29 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.01 +0.30 43 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.76 +0.31 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.53 +0.32 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.36 +0.39 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.06 +0.35 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.80 +0.35 41 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.29 +0.33 33 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.81 +0.25 31 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.50 +0.36 42 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 2.02 +0.24 36 0 258 0
29APR26 12.50 C 0.00 0.00 0.00 1.68 +0.22 38 0 58 0
29APR26 13.00 C 1.38 1.41 1.38 1.38 +0.20 38 20 49 -15
29APR26 13.50 C 0.00 0.00 0.00 1.11 +0.17 39 0 71 0
29APR26 14.00 C 0.95 0.95 0.95 0.89 +0.12 39 10 11 +9
29APR26 14.50 C 0.00 0.00 0.00 0.73 +0.12 41 0 18 0
29APR26 15.00 C 0.00 0.00 0.00 0.58 +0.11 41 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.44 +0.09 41 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.34 +0.08 41 0 16 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 5.52 +0.31 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.28 +0.31 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.03 +0.30 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.79 +0.30 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.55 +0.27 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.36 +0.33 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.16 +0.38 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.93 +0.36 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.48 +0.41 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.02 +0.35 42 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.52 +0.25 36 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 2.15 +0.24 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.84 +0.24 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.52 +0.19 37 0 656 0
28MAY26 13.50 C 1.29 1.35 1.29 1.27 +0.18 38 45 45 +45
28MAY26 14.00 C 1.10 1.14 1.10 1.05 +0.14 38 20 15 -5
28MAY26 14.50 C 0.00 0.00 0.00 0.88 +0.12 39 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.72 +0.11 39 0 2 0
28MAY26 15.50 C 0.00 0.00 0.00 0.58 +0.10 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 +0.08 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.36 +0.07 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.22 +0.05 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 - 39 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 8.25 +0.31 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.00 +0.31 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.75 +0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.50 +0.31 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.26 +0.31 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.01 +0.31 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.76 +0.29 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.51 +0.31 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.27 +0.31 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.03 +0.21 47 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.81 +0.34 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.54 +0.33 45 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.29 +0.32 42 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.03 +0.30 33 0 6 0
29JUN26 9.00 C 4.73 4.73 4.73 4.90 +0.41 54 1 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.62 +0.34 48 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 +0.30 44 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.16 +0.34 46 0 1 0
29JUN26 10.00 C 3.88 3.88 3.88 3.93 +0.36 45 1 45 +1
29JUN26 10.50 C 0.00 0.00 0.00 3.48 +0.36 43 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 +0.30 41 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 +0.22 37 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 +0.26 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.91 +0.25 38 0 751 0
29JUN26 13.00 C 1.70 1.70 1.70 1.63 +0.23 39 1 236 +1
29JUN26 13.50 C 0.00 0.00 0.00 1.38 +0.19 39 0 14 0
29JUN26 14.00 C 1.24 1.24 1.15 1.21 +0.21 41 100 113 +85
29JUN26 14.50 C 0.00 0.00 0.00 0.99 +0.15 40 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 +0.15 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 +0.15 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.14 41 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 +0.12 41 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 +0.10 41 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 +0.09 41 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 - 41 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 7.01 +0.31 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.76 +0.29 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.52 +0.31 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.27 +0.31 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.03 +0.21 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.81 +0.30 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.54 +0.31 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.29 +0.28 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 +0.28 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.90 +0.36 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 +0.29 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 +0.25 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.16 +0.32 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.93 +0.28 38 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.48 +0.28 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.08 +0.23 35 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 +0.24 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.42 +0.24 37 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 +0.29 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 +0.22 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 +0.20 38 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 +0.18 38 0 27 0
29SEP26 14.50 C 1.30 1.30 1.30 1.26 +0.17 38 1 17 +1
29SEP26 15.00 C 1.13 1.13 1.13 1.09 +0.12 38 2 89 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.98 +0.12 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 +0.13 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.13 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.11 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.11 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 - 39 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 6.52 +0.31 38 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.28 +0.31 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.03 +0.21 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.81 +0.30 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.56 +0.30 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.36 +0.34 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.10 +0.30 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.90 +0.32 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.66 +0.29 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 +0.34 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 +0.36 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.02 +0.32 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 +0.27 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.23 +0.25 35 0 4 0
30DEC26 11.50 C 2.68 2.68 2.68 2.91 +0.23 35 3 11 0
30DEC26 12.00 C 2.42 2.53 2.42 2.63 +0.23 36 90 3,043 -53
30DEC26 12.50 C 0.00 0.00 0.00 2.36 +0.21 36 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 +0.21 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 +0.19 36 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.19 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 +0.16 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 +0.16 37 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 +0.13 37 0 0 0
30DEC26 16.00 C 1.03 1.03 1.03 1.08 +0.12 37 1 71 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.10 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 +0.12 38 0 0 0
30DEC26 17.50 C 0.84 0.84 0.84 0.79 +0.11 38 1 1 +1
30DEC26 18.00 C 0.76 0.76 0.76 0.70 - 38 5 5 -
TOTAL CALL 762 18,636 +119
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 128 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 296 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 625 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 824 0
26FEB26 12.00 P 0.04 0.04 0.04 0.02 -0.03 40 5 272 0
26FEB26 12.50 P 0.08 0.08 0.07 0.06 -0.06 40 2 224 -1
26FEB26 13.00 P 0.17 0.17 0.14 0.15 -0.12 39 33 29 +11
26FEB26 13.50 P 0.37 0.37 0.32 0.32 -0.20 39 8 23 +6
26FEB26 14.00 P 0.64 0.64 0.59 0.60 -0.24 40 17 30 +15
26FEB26 14.50 P 0.00 0.00 0.00 0.96 -0.28 42 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 -0.31 45 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 -0.37 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.37 -0.31 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.88 -0.29 71 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.39 -0.26 82 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.84 -0.27 77 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 - 0 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 0.00 67 1 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 560 0
30MAR26 10.50 P 0.06 0.06 0.06 0.02 -0.02 40 5 369 0
30MAR26 11.00 P 0.07 0.07 0.07 0.05 -0.03 41 5 80 -5
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 86 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 78 0
30MAR26 12.50 P 0.27 0.29 0.27 0.29 -0.09 40 41 162 +25
30MAR26 13.00 P 0.46 0.46 0.43 0.45 -0.14 40 11 102 +8
30MAR26 13.50 P 0.64 0.64 0.63 0.68 -0.17 41 20 41 +20
30MAR26 14.00 P 0.00 0.00 0.00 0.95 -0.21 41 0 15 0
30MAR26 14.50 P 1.31 1.31 1.31 1.28 -0.23 42 10 10 +10
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.25 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.02 -0.30 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.43 -0.35 41 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.95 -0.30 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.39 -0.32 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.92 -0.32 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.43 - 60 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 895 0
29APR26 10.50 P 0.10 0.10 0.10 0.08 -0.02 42 5 135 -5
29APR26 11.00 P 0.14 0.14 0.14 0.13 -0.03 41 20 259 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.04 40 0 152 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 -0.06 40 0 134 0
29APR26 12.50 P 0.43 0.43 0.43 0.45 -0.09 40 1 67 -1
29APR26 13.00 P 0.00 0.00 0.00 0.63 -0.13 39 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.88 -0.16 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.17 -0.17 41 0 15 0
29APR26 14.50 P 1.51 1.51 1.51 1.49 -0.19 42 15 15 +15
29APR26 15.00 P 0.00 0.00 0.00 1.84 -0.21 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.22 -0.23 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.25 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.06 -0.27 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.52 -0.28 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.99 -0.26 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.47 - 52 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.28 -0.06 39 0 750 0
28MAY26 12.00 P 0.40 0.40 0.37 0.40 -0.07 38 20 1,000 +20
28MAY26 12.50 P 0.55 0.55 0.55 0.57 -0.09 39 2 1,267 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.77 -0.12 39 0 607 0
28MAY26 13.50 P 0.00 0.00 0.00 1.02 -0.15 40 0 46 0
28MAY26 14.00 P 0.00 0.00 0.00 1.29 -0.17 40 0 90 0
28MAY26 14.50 P 1.56 1.61 1.53 1.62 -0.17 41 76 106 +76
28MAY26 15.00 P 0.00 0.00 0.00 1.96 -0.20 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.33 -0.22 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.73 -0.23 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.15 -0.25 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.58 -0.27 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.04 -0.28 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.51 - 47 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 42 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 42 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 41 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 41 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 42 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 4 0
29JUN26 10.50 P 0.21 0.21 0.21 0.24 -0.02 40 5 50 +5
29JUN26 11.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 -0.04 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 -0.06 40 0 864 0
29JUN26 13.00 P 0.00 0.00 0.00 1.07 -0.09 40 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 -0.14 39 0 73 0
29JUN26 14.00 P 1.61 1.61 1.61 1.63 -0.16 40 15 45 0
29JUN26 14.50 P 1.89 1.89 1.89 1.97 -0.19 41 15 15 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.16 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.18 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 -0.23 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 -0.30 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.98 -0.21 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.23 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 - 46 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 40 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 40 0 41 0
29SEP26 7.75 P 0.10 0.10 0.10 0.05 0.00 40 15 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 5 0
29SEP26 8.25 P 0.12 0.12 0.12 0.08 -0.01 39 15 39 -15
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.02 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.03 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.05 38 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.07 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.09 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.10 -0.13 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 -0.11 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.15 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 -0.13 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.14 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 -0.16 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 -0.16 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 -0.19 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 -0.20 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.19 -0.21 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.22 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 - 43 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 39 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 38 0 83 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.02 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.03 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.03 38 0 1 0
30DEC26 9.50 P 0.31 0.31 0.31 0.32 -0.03 38 5 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
30DEC26 10.00 P 0.41 0.41 0.41 0.42 -0.04 37 5 47 0
30DEC26 10.50 P 0.58 0.58 0.58 0.55 -0.06 37 5 20 0
30DEC26 11.00 P 0.70 0.70 0.69 0.70 -0.07 37 10 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 -0.08 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 -0.09 38 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.11 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 -0.10 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 -0.12 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 -0.13 39 0 15 0
30DEC26 14.50 P 2.50 2.50 2.50 2.49 -0.15 39 15 15 +15
30DEC26 15.00 P 0.00 0.00 0.00 2.83 -0.15 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 -0.18 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.55 -0.19 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.93 -0.21 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 -0.21 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.75 -0.22 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.18 - 41 0 0 -
TOTAL PUT 402 23,256 +216
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$ 16.24
26FEB26 10.50 C 0.00 0.00 0.00 5.75 -0.31 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.25 -0.31 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.75 -0.31 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.25 -0.31 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.75 -0.31 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.25 -0.32 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.76 -0.31 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.26 -0.31 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.78 -0.31 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.33 -0.29 36 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.93 -0.27 36 0 51 0
26FEB26 16.00 C 0.00 0.00 0.00 0.61 -0.23 37 0 104 0
26FEB26 16.50 C 0.00 0.00 0.00 0.36 -0.17 36 0 141 0
26FEB26 17.00 C 0.26 0.26 0.26 0.20 -0.12 37 1 386 -1
26FEB26 17.50 C 0.12 0.12 0.12 0.10 -0.09 37 7 520 +2
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 451 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 86 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.52 -0.31 75 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.27 -0.31 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.02 -0.31 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.77 -0.31 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.52 -0.31 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.27 -0.31 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.02 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.78 -0.31 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.53 -0.31 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.28 -0.31 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.79 -0.31 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 -0.31 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.82 -0.30 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.35 -0.30 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.89 -0.30 54 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.46 -0.28 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 -0.28 54 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.65 -0.26 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.29 -0.25 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.97 -0.22 55 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.67 -0.21 54 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 1.40 -0.17 54 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.19 -0.15 55 0 3,128 0
30MAR26 17.00 C 1.04 1.04 1.03 1.00 -0.16 56 22 154 0
30MAR26 17.50 C 0.87 0.87 0.87 0.82 -0.14 56 1 3,002 +1
30MAR26 18.00 C 0.76 0.76 0.71 0.67 -0.12 56 6 3,109 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.54 -0.10 55 0 117 0
30MAR26 19.00 C 0.54 0.54 0.50 0.43 -0.09 55 4 240 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.34 -0.08 55 0 186 0
30MAR26 20.00 C 0.35 0.35 0.35 0.27 -0.07 55 4 246 0
30MAR26 21.00 C 0.00 0.00 0.00 0.17 -0.04 55 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 66 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.37 -0.30 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.90 -0.30 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.46 -0.29 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.03 -0.28 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.62 -0.27 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.23 -0.27 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.87 -0.25 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.53 -0.24 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.22 -0.23 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.95 -0.19 52 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.70 -0.18 52 0 120 0
29APR26 16.50 C 1.48 1.48 1.48 1.49 -0.16 52 5 83 -5
29APR26 17.00 C 0.00 0.00 0.00 1.29 -0.16 53 0 155 0
29APR26 17.50 C 1.11 1.11 1.11 1.10 -0.15 52 149 2,250 +149
29APR26 18.00 C 0.00 0.00 0.00 0.94 -0.14 52 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.79 -0.13 52 0 88 0
29APR26 19.00 C 0.75 0.75 0.75 0.67 -0.11 52 6 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.56 -0.10 52 0 169 0
29APR26 20.00 C 0.00 0.00 0.00 0.46 -0.10 51 0 109 0
29APR26 21.00 C 0.00 0.00 0.00 0.32 -0.06 51 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 0.22 -0.05 51 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.43 -0.30 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.98 -0.29 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.55 -0.28 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.14 -0.27 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.75 -0.26 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.38 -0.25 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.03 -0.24 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.71 -0.22 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.41 -0.21 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.13 -0.20 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.90 -0.16 49 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.70 -0.12 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.49 -0.11 50 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 1.30 -0.10 50 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 1.13 -0.13 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.98 -0.12 50 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.85 -0.10 50 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 0.73 -0.10 49 0 120 0
28MAY26 20.00 C 0.00 0.00 0.00 0.61 -0.10 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.97 -0.29 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.53 -0.29 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.10 -0.28 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.69 -0.27 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.30 -0.26 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.93 -0.25 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.57 -0.24 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.24 -0.23 49 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 -0.22 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.65 -0.20 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.38 -0.19 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.14 -0.18 49 0 0 0
29JUN26 16.50 C 2.04 2.04 2.04 1.91 -0.17 49 10 10 +10
29JUN26 17.00 C 0.00 0.00 0.00 1.71 -0.15 49 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.52 -0.14 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.35 -0.13 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 -0.12 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.06 -0.11 49 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.94 -0.10 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.83 -0.09 49 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.64 -0.08 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 -0.06 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.03 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.23 -0.28 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.83 -0.27 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.44 -0.26 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.07 -0.26 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 -0.25 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.39 -0.23 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.07 -0.23 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 -0.22 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.49 -0.20 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.22 -0.20 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 -0.18 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.74 -0.18 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.53 -0.16 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.33 -0.15 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.14 -0.15 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.97 -0.14 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.81 -0.13 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.66 -0.12 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 -0.11 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.11 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.17 -0.09 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.08 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 -0.07 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 -0.06 49 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.49 -0.27 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.12 -0.26 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.76 -0.25 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 -0.25 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.10 -0.23 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.79 -0.22 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.49 -0.22 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.21 -0.21 49 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.95 -0.20 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.70 -0.19 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.46 -0.19 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.24 -0.18 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 -0.17 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.83 -0.16 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 -0.15 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.48 -0.14 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.31 -0.14 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.16 -0.13 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.02 -0.12 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.88 -0.12 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 -0.10 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 -0.09 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 -0.08 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.95 -0.06 49 0 0 0
TOTAL CALL 215 18,094 +159
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 80 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
26FEB26 14.50 P 0.03 0.03 0.03 0.03 0.00 37 30 49 +30
26FEB26 15.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 142 0
26FEB26 15.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 173 0
26FEB26 16.00 P 0.00 0.00 0.00 0.33 +0.07 35 0 312 0
26FEB26 16.50 P 0.00 0.00 0.00 0.59 +0.10 35 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 0.93 +0.16 35 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.34 +0.22 36 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.79 +0.26 36 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.27 +0.29 37 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.76 +0.30 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.26 +0.31 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.76 +0.31 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.76 +0.31 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.76 +0.31 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.76 +0.31 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.76 +0.31 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.76 +0.31 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 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 60 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 54 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 +0.02 54 0 262 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 +0.03 54 0 205 0
30MAR26 13.50 P 0.00 0.00 0.00 0.25 +0.04 54 0 177 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 +0.04 53 0 153 0
30MAR26 14.50 P 0.00 0.00 0.00 0.49 +0.06 54 0 59 0
30MAR26 15.00 P 0.60 0.63 0.60 0.65 +0.07 53 13 3,230 +10
30MAR26 15.50 P 0.79 0.79 0.79 0.85 +0.10 53 13 213 +3
30MAR26 16.00 P 0.00 0.00 0.00 1.08 +0.09 53 0 263 0
30MAR26 16.50 P 1.35 1.35 1.35 1.36 +0.12 54 10 463 -10
30MAR26 17.00 P 0.00 0.00 0.00 1.69 +0.14 55 0 96 0
30MAR26 17.50 P 0.00 0.00 0.00 2.03 +0.15 56 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.35 +0.19 54 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.73 +0.21 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.12 +0.22 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.54 +0.24 54 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.97 +0.25 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.87 +0.27 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.81 +0.28 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.78 +0.30 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.76 +0.30 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.76 +0.31 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.76 +0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.76 +0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.76 +0.31 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.76 +0.31 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.76 +0.31 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.76 +0.31 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
29APR26 13.00 P 0.28 0.28 0.28 0.29 +0.03 50 10 25 +10
29APR26 13.50 P 0.00 0.00 0.00 0.40 +0.04 51 0 8 0
29APR26 14.00 P 0.49 0.49 0.49 0.53 +0.05 50 10 10 +10
29APR26 14.50 P 0.00 0.00 0.00 0.69 +0.07 50 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.87 +0.08 50 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 1.08 +0.10 50 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.32 +0.10 50 0 26 0
29APR26 16.50 P 0.00 0.00 0.00 1.59 +0.12 50 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 1.91 +0.15 51 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.24 +0.17 51 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.58 +0.18 51 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.94 +0.19 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.32 +0.21 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.71 +0.21 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.13 +0.23 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.99 +0.25 51 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 5.90 +0.27 51 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.83 +0.28 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.79 +0.29 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.77 +0.30 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.52 +0.07 48 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.66 +0.07 48 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.83 +0.09 48 0 7 0
28MAY26 15.00 P 0.00 0.00 0.00 1.02 +0.10 48 0 43 0
28MAY26 15.50 P 0.00 0.00 0.00 1.23 +0.11 48 0 19 0
28MAY26 16.00 P 0.00 0.00 0.00 1.48 +0.13 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.74 +0.09 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.08 +0.17 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.40 +0.18 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.73 +0.18 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.09 +0.20 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.46 +0.21 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.85 +0.23 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.24 +0.22 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.09 +0.25 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.97 +0.26 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.89 +0.28 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.02 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.55 +0.06 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.69 +0.06 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.86 +0.08 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.05 +0.10 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.26 +0.11 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 +0.12 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.74 +0.13 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.02 +0.16 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.31 +0.16 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.62 +0.17 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.95 +0.18 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.30 +0.20 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.66 +0.20 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.03 +0.21 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.43 +0.23 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.24 +0.25 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.09 +0.25 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 +0.27 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.91 +0.28 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.85 +0.29 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 +0.29 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.78 +0.30 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.76 +0.30 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.76 +0.31 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.76 +0.31 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.76 +0.31 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 +0.05 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.07 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.07 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.10 +0.08 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 +0.09 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.10 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 +0.11 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 +0.13 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.25 +0.13 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 +0.15 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.83 +0.16 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.13 +0.16 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.46 +0.18 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 +0.18 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.13 +0.18 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.50 +0.20 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.87 +0.20 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 +0.23 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 +0.23 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.30 +0.25 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 +0.25 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.06 +0.27 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.97 +0.27 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.91 +0.29 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.85 +0.29 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.82 +0.30 49 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 +0.07 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.06 +0.08 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 +0.08 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.08 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.10 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.88 +0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.13 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 +0.13 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 +0.13 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.93 +0.15 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.23 +0.16 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.53 +0.15 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 +0.17 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.19 +0.18 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.53 +0.18 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 +0.19 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.25 +0.21 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 +0.21 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 +0.23 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.60 +0.24 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.44 +0.25 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.30 +0.25 49 0 0 0
TOTAL PUT 86 8,715 +53
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$ 222.00
26FEB26 142.50 C 0.00 0.00 0.00 79.65 -6.82 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 77.16 -6.81 65 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 74.66 -6.81 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 72.16 -6.82 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 69.67 -6.81 60 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 67.17 -6.81 54 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 64.67 -6.82 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 62.18 -6.81 54 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 59.68 -6.82 50 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 57.19 -6.82 52 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 54.70 -6.82 52 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 52.21 -6.82 51 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 49.73 -6.82 52 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 47.25 -6.83 51 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 44.79 -6.83 52 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 42.34 -6.83 52 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 39.91 -6.82 52 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 37.50 -6.82 52 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 35.11 -6.81 51 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 32.77 -6.79 52 0 50 0
26FEB26 192.50 C 0.00 0.00 0.00 30.46 -6.77 51 10 9 -10
26FEB26 195.00 C 0.00 0.00 0.00 28.21 -6.73 52 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 26.02 -6.67 52 0 6 0
26FEB26 200.00 C 22.00 22.00 22.00 23.89 -6.61 52 6 70 -6
26FEB26 205.00 C 0.00 0.00 0.00 19.87 -6.42 52 0 121 0
26FEB26 210.00 C 0.00 0.00 0.00 15.72 -6.64 48 0 107 0
26FEB26 215.00 C 12.60 12.60 12.60 12.57 -6.75 49 1 58 -1
26FEB26 220.00 C 8.30 12.00 8.30 9.84 -5.36 50 63 87 +12
26FEB26 225.00 C 7.30 9.38 5.98 7.58 -4.66 50 38 115 -9
26FEB26 230.00 C 6.60 6.60 4.75 5.65 -4.35 51 139 136 -3
26FEB26 235.00 C 4.69 6.08 4.10 4.40 -3.65 52 38 75 0
26FEB26 240.00 C 0.00 0.00 0.00 3.15 -3.25 52 0 172 0
26FEB26 245.00 C 2.41 3.52 2.41 2.21 -2.69 52 11 144 +7
26FEB26 250.00 C 2.14 2.16 2.14 1.52 -2.18 52 4 304 +2
26FEB26 255.00 C 1.31 1.80 1.31 1.02 -1.73 52 11 162 -7
26FEB26 260.00 C 1.56 1.56 0.85 0.67 -1.34 52 17 205 -15
26FEB26 265.00 C 0.00 0.00 0.00 0.42 -1.03 51 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 0.27 -0.77 52 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.17 -0.54 52 0 16 0
26FEB26 280.00 C 0.00 0.00 0.00 0.10 -0.39 51 0 159 0
26FEB26 285.00 C 0.00 0.00 0.00 0.06 -0.28 51 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.04 -0.19 52 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.02 -0.13 51 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 -0.09 51 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 80.17 -6.78 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 77.72 -6.78 56 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 75.29 -6.77 56 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 72.87 -6.76 56 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 70.46 -6.75 56 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 68.07 -6.73 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.69 -6.72 56 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 63.34 -6.69 56 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 61.01 -6.67 56 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.71 -6.64 56 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 56.44 -6.60 56 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 54.19 -6.56 56 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 51.98 -6.52 56 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 49.81 -6.47 56 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 47.67 -6.42 56 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 45.58 -6.35 56 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 43.53 -6.28 56 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 41.52 -6.22 56 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 39.56 -6.14 56 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 37.66 -6.05 56 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 35.80 -5.96 56 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 33.99 -5.87 56 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 32.24 -5.77 56 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 30.55 -5.66 56 10 27 +10
30MAR26 205.00 C 0.00 0.00 0.00 26.51 -6.25 53 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 23.60 -5.04 53 0 77 0
30MAR26 215.00 C 19.77 20.50 19.37 20.93 -4.78 54 25 38 +10
30MAR26 220.00 C 17.54 18.20 17.19 18.47 -4.52 54 26 26 +15
30MAR26 225.00 C 15.55 15.55 15.04 16.26 -4.58 54 26 17 +11
30MAR26 230.00 C 13.10 15.11 12.86 14.40 -4.26 55 20 46 +2
30MAR26 235.00 C 14.08 14.08 14.08 12.76 -3.95 56 19 26 -9
30MAR26 240.00 C 0.00 0.00 0.00 11.29 -3.64 57 0 348 0
30MAR26 245.00 C 0.00 0.00 0.00 9.88 -3.33 57 0 314 0
30MAR26 250.00 C 10.00 10.00 8.00 8.51 -3.05 57 5 67 +5
30MAR26 255.00 C 7.50 8.59 7.50 7.31 -2.77 57 6 48 -5
30MAR26 260.00 C 8.77 8.77 6.42 6.25 -2.52 57 15 38 +5
30MAR26 265.00 C 0.00 0.00 0.00 5.33 -2.27 57 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 4.53 -2.04 57 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 3.84 -1.83 57 0 22 0
30MAR26 280.00 C 4.87 4.87 4.87 3.25 -1.62 57 10 30 +10
30MAR26 285.00 C 0.00 0.00 0.00 2.74 -1.44 56 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 2.30 -1.27 56 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.87 -1.18 56 0 22 0
30MAR26 300.00 C 3.09 3.09 3.09 1.61 -0.99 56 100 218 +100
29APR26 142.50 C 0.00 0.00 0.00 80.94 -6.75 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 78.58 -6.73 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 76.23 -6.72 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 73.91 -6.70 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 71.61 -6.68 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 69.33 -6.66 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 67.08 -6.63 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 64.85 -6.60 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 62.66 -6.57 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 60.50 -6.53 54 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 58.37 -6.49 54 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 56.27 -6.45 54 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 53.13 -7.48 48 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 52.20 -6.34 54 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 50.21 -6.29 54 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 48.27 -6.23 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 46.38 -6.16 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 44.52 -6.09 54 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 42.71 -6.02 54 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 40.95 -5.94 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 39.23 -5.86 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 37.55 -5.78 54 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 35.93 -5.69 54 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 33.32 -5.53 51 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 30.39 -5.39 51 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 27.70 -5.00 52 0 201 0
29APR26 215.00 C 0.00 0.00 0.00 25.11 -4.83 52 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 23.03 -4.32 53 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 20.93 -4.73 53 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 18.98 -4.29 54 0 539 0
29APR26 235.00 C 0.00 0.00 0.00 17.25 -4.03 54 0 316 0
29APR26 240.00 C 0.00 0.00 0.00 15.68 -3.79 55 0 176 0
29APR26 245.00 C 0.00 0.00 0.00 14.17 -3.64 55 0 410 0
29APR26 250.00 C 13.08 13.08 13.08 12.66 -3.51 55 1 307 +1
29APR26 255.00 C 0.00 0.00 0.00 11.29 -3.28 55 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 10.05 -3.06 55 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 8.92 -2.85 55 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 7.92 -2.64 55 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 6.81 -2.65 54 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 6.02 -2.44 54 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 5.31 -2.24 54 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 4.68 -1.86 54 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 4.12 -1.70 54 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 3.63 -1.55 54 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 52.46 -6.05 52 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 50.62 -5.98 52 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 48.82 -5.91 52 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 47.06 -5.84 52 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 45.34 -5.76 52 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 43.66 -5.69 52 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 42.02 -5.61 52 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 40.43 -5.52 52 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 38.88 -5.44 52 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 37.37 -5.35 52 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 34.48 -5.17 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 31.75 -4.98 52 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 28.32 -5.66 51 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 26.20 -5.18 51 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 24.12 -4.81 52 0 15 0
28MAY26 230.00 C 22.80 22.80 22.80 22.17 -4.08 52 1 1 +1
28MAY26 235.00 C 0.00 0.00 0.00 20.41 -4.35 52 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 18.81 -3.90 53 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 17.33 -3.77 53 0 27 0
28MAY26 250.00 C 0.00 0.00 0.00 15.99 -3.49 53 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 14.53 -3.30 53 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 13.19 -3.11 53 0 3 0
28MAY26 265.00 C 0.00 0.00 0.00 11.61 -3.27 52 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 10.51 -2.67 52 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 9.51 -2.50 52 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 8.60 -2.66 52 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 7.76 -2.19 52 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 7.00 -2.04 52 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 83.04 -6.61 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 80.84 -6.58 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 78.67 -6.55 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 76.53 -6.51 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 74.41 -6.48 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 72.32 -6.45 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 70.26 -6.41 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 68.24 -6.36 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 66.24 -6.32 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 64.28 -6.28 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 62.36 -6.22 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 60.46 -6.17 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 58.61 -6.11 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 56.79 -6.05 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 55.00 -6.00 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 53.25 -5.94 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 51.54 -5.88 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 49.87 -5.81 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 48.23 -5.74 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.23 -7.07 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 45.07 -5.60 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 43.55 -5.52 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 42.06 -5.45 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 40.62 -5.37 52 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 37.84 -5.21 52 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 34.15 -6.10 50 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.73 -5.86 50 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 29.46 -4.60 50 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 27.31 -4.63 51 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 25.30 -4.55 51 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 23.60 -4.30 51 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 22.25 -3.84 52 0 5 0
29JUN26 245.00 C 0.00 0.00 0.00 20.72 -3.80 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 19.30 -3.62 53 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 17.98 -3.46 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 16.64 -3.42 53 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 14.90 -3.72 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 13.71 -3.31 52 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 12.61 -2.86 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 11.59 -3.14 52 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 10.65 -2.57 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 9.78 -2.43 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 8.97 -2.30 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 8.48 -2.23 53 0 27 0
29SEP26 142.50 C 0.00 0.00 0.00 86.58 -6.46 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 84.57 -6.43 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 82.59 -6.40 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 80.64 -6.36 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 78.72 -6.32 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 76.83 -6.28 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 74.97 -6.24 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 73.13 -6.20 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 71.33 -6.15 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 69.56 -6.11 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 67.82 -6.06 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 66.11 -6.01 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 64.43 -5.96 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 62.79 -5.91 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 61.17 -5.86 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 59.59 -5.80 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 58.04 -5.74 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 56.52 -5.68 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 55.03 -5.63 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 53.57 -5.57 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 52.14 -5.51 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 50.74 -5.45 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 49.38 -4.00 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 48.04 -5.33 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 45.46 -5.19 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 42.99 -5.07 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 40.64 -3.60 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 37.24 -4.89 49 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 35.18 -5.75 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 33.21 -4.76 49 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 31.39 -4.82 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 29.75 -4.76 50 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 28.39 -4.31 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 26.98 -4.22 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 25.65 -3.11 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 24.25 -4.05 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 22.68 -4.21 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.36 -3.48 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 20.11 -3.36 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 18.93 -3.91 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 17.82 -3.12 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 16.77 -3.01 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 15.78 -2.89 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.85 -2.78 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 89.78 -6.30 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 87.90 -6.26 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 86.05 -6.22 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 84.22 -6.18 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 82.42 -6.14 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 80.65 -6.10 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 78.91 -6.05 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 77.19 -6.01 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 75.51 -5.96 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 73.85 -5.92 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 72.22 -5.87 50 0 0 0
30DEC26 170.00 C 76.32 76.32 76.32 70.62 -5.82 50 3 3 +3
30DEC26 172.50 C 0.00 0.00 0.00 69.05 -5.77 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 67.50 -5.73 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 65.99 -5.67 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 64.50 -5.62 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 63.04 -5.56 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 61.61 -5.51 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 60.20 -5.46 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 58.82 -5.41 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 57.47 -5.35 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 56.15 -5.29 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 54.85 -5.23 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 53.58 -5.18 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 51.11 -5.07 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 48.75 -4.95 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 46.48 -4.83 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 43.04 -5.98 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.96 -5.87 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.05 -5.18 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 37.28 -4.72 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 35.62 -4.59 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 34.05 -4.45 49 0 0 0
30DEC26 250.00 C 34.41 34.41 34.41 32.75 -4.05 49 1 1 +1
30DEC26 255.00 C 0.00 0.00 0.00 31.33 -4.01 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 29.86 -3.53 49 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 28.60 -3.94 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 27.23 -3.58 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 25.92 -3.47 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 24.68 -3.36 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 23.49 -3.26 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 22.36 -3.16 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 21.28 -3.06 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 20.25 -2.97 50 0 0 0
TOTAL CALL 606 9,569 +130
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 150.00 P 0.01 0.01 0.01 0.01 0.00 67 1 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 177 0
26FEB26 172.50 P 0.25 0.25 0.25 0.04 -0.01 51 1 173 +1
26FEB26 175.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 33 0
26FEB26 177.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 31 0
26FEB26 180.00 P 0.33 0.33 0.33 0.15 -0.01 52 2 209 +2
26FEB26 182.50 P 0.00 0.00 0.00 0.21 -0.02 52 0 64 0
26FEB26 185.00 P 0.00 0.00 0.00 0.30 -0.01 52 0 137 0
26FEB26 187.50 P 0.00 0.00 0.00 0.41 0.00 52 0 94 0
26FEB26 190.00 P 1.10 1.23 1.01 0.58 +0.05 52 8 245 +7
26FEB26 192.50 P 1.20 1.33 1.20 0.77 +0.06 52 6 57 +6
26FEB26 195.00 P 1.30 1.45 1.30 1.03 +0.11 52 6 74 +5
26FEB26 197.50 P 0.00 0.00 0.00 1.35 +0.15 52 0 90 0
26FEB26 200.00 P 2.61 2.61 2.30 1.72 +0.28 52 2 203 +1
26FEB26 205.00 P 3.00 4.20 2.90 2.72 +0.53 52 84 188 +46
26FEB26 210.00 P 5.20 6.00 3.57 4.12 +0.89 52 97 282 +19
26FEB26 215.00 P 6.88 7.26 6.17 5.92 +1.34 53 30 134 +15
26FEB26 220.00 P 8.00 9.78 8.00 8.17 +1.87 53 128 123 +34
26FEB26 225.00 P 12.90 12.90 11.73 10.88 +2.31 53 19 102 +16
26FEB26 230.00 P 0.00 0.00 0.00 14.01 +2.81 54 0 34 0
26FEB26 235.00 P 0.00 0.00 0.00 17.56 +3.21 55 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 20.84 +3.69 52 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 24.93 +3.67 52 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 29.27 +4.72 52 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 33.80 +5.16 52 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 38.48 +5.55 52 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 43.26 +5.87 51 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 48.13 +6.14 52 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 53.05 +6.35 52 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 58.01 +6.50 51 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 63.00 +6.63 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 68.00 +6.72 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 73.00 +6.77 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 78.00 +6.79 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.15 +0.02 56 0 6 0
30MAR26 145.00 P 0.00 0.00 0.00 0.20 +0.03 56 0 6 0
30MAR26 147.50 P 0.00 0.00 0.00 0.26 +0.04 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.33 +0.05 56 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.41 +0.06 56 0 10 0
30MAR26 155.00 P 0.00 0.00 0.00 0.50 +0.07 56 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.64 +0.12 56 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.77 +0.12 56 0 23 0
30MAR26 162.50 P 0.00 0.00 0.00 0.93 +0.15 56 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 1.13 +0.19 56 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 1.32 +0.19 56 0 0 0
30MAR26 170.00 P 1.85 1.85 1.85 1.60 +0.27 56 6 7 +4
30MAR26 172.50 P 0.00 0.00 0.00 1.88 +0.31 56 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.24 +0.33 56 0 38 0
30MAR26 177.50 P 0.00 0.00 0.00 2.62 +0.42 56 0 1 0
30MAR26 180.00 P 3.14 3.14 3.14 2.97 +0.41 56 21 166 +20
30MAR26 182.50 P 3.70 3.70 3.70 3.38 +0.47 56 1 1 +1
30MAR26 185.00 P 3.79 3.79 3.79 3.80 +0.54 55 2 6 +2
30MAR26 187.50 P 0.00 0.00 0.00 4.29 +0.63 55 0 22 0
30MAR26 190.00 P 4.40 4.40 4.40 4.83 +0.71 55 2 17 0
30MAR26 192.50 P 5.60 5.60 5.60 5.48 +0.86 55 2 8 +2
30MAR26 195.00 P 6.30 6.30 6.30 6.13 +0.93 55 2 146 +2
30MAR26 197.50 P 0.00 0.00 0.00 6.84 +0.98 55 0 23 0
30MAR26 200.00 P 7.88 8.75 7.63 7.65 +1.12 55 33 42 +1
30MAR26 205.00 P 0.00 0.00 0.00 9.48 +1.44 56 0 35 0
30MAR26 210.00 P 0.00 0.00 0.00 11.58 +1.90 56 0 66 0
30MAR26 215.00 P 0.00 0.00 0.00 13.97 +2.23 56 0 71 0
30MAR26 220.00 P 18.51 18.51 16.99 16.60 +2.52 57 24 67 0
30MAR26 225.00 P 19.70 21.00 19.70 19.51 +2.83 58 7 26 +5
30MAR26 230.00 P 22.91 23.28 22.91 22.55 +3.32 58 5 10 -2
30MAR26 235.00 P 0.00 0.00 0.00 25.81 +3.37 58 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 29.16 +3.40 59 0 348 0
30MAR26 245.00 P 0.00 0.00 0.00 32.83 +3.75 59 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 35.48 +3.86 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 40.56 +4.28 60 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 43.30 +3.76 56 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 47.46 +4.64 56 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 51.66 +4.91 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 56.02 +5.08 56 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 60.45 +5.31 56 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 64.97 +5.47 56 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 69.57 +5.64 56 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 74.21 +5.80 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 78.94 +5.93 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.59 +0.05 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.73 +0.09 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.86 +0.08 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.02 +0.10 54 0 0 0
29APR26 152.50 P 1.65 1.65 1.65 1.22 +0.15 54 10 12 +10
29APR26 155.00 P 0.00 0.00 0.00 1.42 +0.15 54 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.64 +0.17 54 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 1.93 +0.25 54 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 2.21 +0.24 54 0 17 0
29APR26 165.00 P 0.00 0.00 0.00 2.51 +0.25 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.90 +0.35 54 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 3.30 +0.39 54 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 3.69 +0.38 54 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 4.18 +0.47 54 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 4.71 +0.58 54 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 5.24 +0.58 54 0 3 0
29APR26 182.50 P 5.44 5.44 5.44 5.80 +0.61 54 2 15 0
29APR26 185.00 P 6.39 6.39 6.39 6.48 +0.76 54 2 43 +2
29APR26 187.50 P 7.30 7.30 7.30 7.17 +0.85 54 2 2 +2
29APR26 190.00 P 8.76 8.80 8.10 7.85 +0.84 54 25 95 +25
29APR26 192.50 P 8.50 8.50 8.50 8.56 +0.86 54 3 3 +3
29APR26 195.00 P 0.00 0.00 0.00 9.37 +1.23 53 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 10.25 +1.36 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 11.17 +1.44 54 0 272 0
29APR26 205.00 P 13.80 13.80 13.80 13.18 +1.77 54 54 473 +54
29APR26 210.00 P 0.00 0.00 0.00 15.44 +2.10 54 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 17.92 +2.40 54 0 52 0
29APR26 220.00 P 21.07 21.07 21.07 20.62 +2.84 55 15 147 0
29APR26 225.00 P 0.00 0.00 0.00 23.57 +3.02 55 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 26.63 +3.26 56 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 29.76 +3.43 56 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 33.13 +3.58 56 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 36.52 +3.39 56 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 40.24 +3.55 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 42.71 +3.69 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 46.50 +3.84 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 50.44 +4.14 54 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 54.40 +4.26 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 58.58 +4.48 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 62.80 +4.74 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 67.06 +4.82 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 71.50 +5.04 54 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 75.94 +5.24 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 80.44 +5.32 54 0 0 0
28MAY26 177.50 P 6.80 7.80 6.80 6.52 +0.72 52 3 2 +1
28MAY26 180.00 P 0.00 0.00 0.00 7.21 +0.87 52 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 7.91 +0.96 52 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 8.60 +0.95 52 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 9.32 +0.98 52 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 10.19 +1.15 52 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 11.19 +1.43 53 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 12.15 +1.61 53 0 11 0
28MAY26 197.50 P 0.00 0.00 0.00 13.11 +1.57 53 0 10 0
28MAY26 200.00 P 0.00 0.00 0.00 14.12 +1.70 53 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 16.26 +1.93 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 18.62 +2.17 54 0 0 0
28MAY26 215.00 P 20.46 20.46 20.46 21.17 +2.58 54 1 1 +1
28MAY26 220.00 P 0.00 0.00 0.00 23.84 +2.78 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 26.68 +2.81 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 29.69 +3.16 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 32.71 +2.97 54 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 36.10 +3.19 55 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 38.35 +2.22 52 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 41.76 +3.38 52 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 45.40 +3.71 52 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 49.06 +3.84 52 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 52.84 +3.96 52 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 56.80 +4.26 52 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 60.77 +4.39 52 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 64.83 +4.48 52 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 69.06 +4.74 52 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 73.30 +4.91 52 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.03 +0.20 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 2.33 +0.26 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.63 +0.26 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 2.93 +0.26 52 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 3.31 +0.34 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.72 +0.41 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.13 +0.40 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.54 +0.40 52 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 5.05 +0.50 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 5.60 +0.61 52 0 0 0
29JUN26 167.50 P 6.00 6.95 6.00 6.14 +0.60 52 3 3 +3
29JUN26 170.00 P 0.00 0.00 0.00 6.69 +0.60 52 0 53 0
29JUN26 172.50 P 7.10 7.10 7.10 7.30 +0.66 52 2 2 +2
29JUN26 175.00 P 0.00 0.00 0.00 8.01 +0.82 52 0 85 0
29JUN26 177.50 P 8.50 8.50 8.50 8.71 +0.86 52 2 104 +2
29JUN26 180.00 P 0.00 0.00 0.00 9.42 +0.84 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 10.13 +0.86 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 10.98 +1.01 52 0 0 0
29JUN26 187.50 P 11.50 11.50 11.50 11.87 +1.18 52 2 3 +2
29JUN26 190.00 P 0.00 0.00 0.00 12.75 +1.19 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 13.87 +1.43 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 14.85 +1.69 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 15.89 +1.80 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 16.85 +1.78 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 19.14 +2.04 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 21.75 +2.51 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 24.36 +2.54 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 27.01 +2.62 54 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 29.88 +2.78 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 32.91 +3.02 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 35.95 +3.01 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 39.25 +3.07 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 41.42 +1.97 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 44.76 +3.14 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 48.26 +3.31 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.93 +3.63 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.61 +2.14 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 59.35 +2.09 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 63.33 +4.05 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 67.32 +4.26 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 71.32 +4.28 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 75.46 +4.43 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 79.71 +4.67 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 83.97 +4.80 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.63 +0.36 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.06 +0.36 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.49 +0.36 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.05 +0.49 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 6.62 +0.55 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.19 +0.55 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.76 +0.55 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.33 +0.54 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.05 +0.69 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.78 +0.79 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.51 +0.79 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 11.24 +0.79 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 11.97 +0.79 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 12.79 +0.87 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 13.70 +1.05 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 14.61 +1.17 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 15.52 +1.22 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 16.43 +1.10 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 17.34 +1.23 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 18.37 +1.21 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 19.70 +1.62 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 20.80 +1.83 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.09 +2.02 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 23.05 +1.89 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 25.53 +2.08 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 28.13 +2.18 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 30.85 +2.35 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.67 +2.49 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 36.63 +2.65 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 39.85 +3.24 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 42.94 +3.28 53 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 46.05 +3.24 53 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.02 +1.87 51 0 15 0
29SEP26 250.00 P 0.00 0.00 0.00 51.39 +1.72 51 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 54.77 +1.64 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 58.17 +1.49 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.81 +3.27 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 65.52 +3.56 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.25 +3.58 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 72.99 +3.60 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 76.83 +3.70 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 80.85 +3.98 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 84.88 +4.15 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 88.92 +4.17 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.87 +0.59 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 7.45 +0.59 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 8.03 +0.59 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.62 +0.60 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.21 +0.60 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 9.95 +0.75 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.70 +0.85 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.44 +0.85 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.18 +0.84 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 12.93 +0.84 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 13.69 +0.86 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.61 +1.03 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 15.54 +1.17 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.46 +1.16 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 17.39 +1.17 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 18.32 +1.17 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 19.25 +1.17 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.27 +1.26 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 21.38 +1.44 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 22.50 +1.56 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 24.12 +2.06 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 25.36 +2.32 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 26.18 +1.95 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.40 +1.80 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 29.89 +2.14 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 32.47 +2.22 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 35.35 +2.24 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.18 +2.68 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 41.20 +2.86 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 44.20 +2.80 51 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 47.51 +3.06 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 50.79 +3.19 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.53 +1.65 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.92 +2.98 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 59.32 +3.07 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.74 +3.09 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.17 +3.11 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 69.75 +3.27 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 73.49 +3.57 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 77.24 +3.66 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 81.00 +3.67 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 84.77 +3.69 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 88.62 +3.78 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 92.66 +4.03 50 0 0 0
TOTAL PUT 615 9,420 +294
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$ 45.02
26FEB26 21.00 C 0.00 0.00 0.00 24.24 +1.70 219 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 23.12 +1.57 177 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 22.20 +1.65 187 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.05 +1.50 111 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 20.22 +1.67 170 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 19.21 +1.66 158 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 18.05 +1.50 79 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 17.22 +1.67 141 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 16.05 +1.50 0 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 15.27 +1.72 130 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 14.05 +1.49 0 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 13.19 +1.63 102 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 12.06 +1.50 58 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 11.27 +1.71 95 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 10.06 +1.49 44 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 9.06 +1.47 37 0 986 0
26FEB26 37.00 C 0.00 0.00 0.00 8.02 +1.39 0 5 518 -5
26FEB26 38.00 C 7.30 7.30 7.30 7.09 +1.43 43 1 435 0
26FEB26 39.00 C 6.20 6.20 5.40 6.14 +1.28 44 3 624 -3
26FEB26 40.00 C 5.50 5.50 4.44 5.21 +1.16 44 288 522 -155
26FEB26 41.00 C 4.05 4.56 4.00 4.46 +1.33 51 41 683 -10
26FEB26 42.00 C 2.80 3.88 2.80 3.56 +1.12 46 65 999 -3
26FEB26 43.00 C 2.54 3.00 2.23 2.82 +0.91 45 91 715 -23
26FEB26 44.00 C 1.72 2.42 1.65 2.11 +0.69 43 551 1,007 -115
26FEB26 45.00 C 1.30 1.95 1.18 1.58 +0.52 43 283 394 +3
26FEB26 46.00 C 1.00 1.43 0.90 1.18 +0.41 45 183 836 -57
26FEB26 47.00 C 0.95 1.05 0.62 0.85 +0.32 45 204 929 +35
26FEB26 48.00 C 0.71 0.81 0.44 0.58 +0.22 45 117 936 -12
26FEB26 49.00 C 0.47 0.51 0.35 0.39 +0.16 45 64 336 -53
26FEB26 50.00 C 0.25 0.40 0.24 0.25 +0.10 45 266 587 -29
26FEB26 52.50 C 0.18 0.19 0.16 0.08 +0.03 45 59 269 +44
26FEB26 55.00 C 0.06 0.06 0.06 0.02 0.00 45 2 76 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 35.06 +1.50 142 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.56 +1.50 132 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.06 +1.50 117 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.56 +1.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.06 +1.50 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.56 +1.49 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 32.07 +1.50 116 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.57 +1.50 107 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 31.26 +1.69 178 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.57 +1.50 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.29 +1.72 172 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 29.58 +1.50 103 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.15 +1.57 136 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 28.58 +1.50 87 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 28.08 +1.50 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 27.58 +1.50 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 27.22 +1.63 134 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 26.79 +1.70 140 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 26.09 +1.50 79 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.59 +1.50 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.09 +1.50 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 24.24 +1.64 115 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 23.12 +1.52 82 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 22.20 +1.60 96 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 21.11 +1.50 62 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 20.22 +1.61 87 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 19.21 +1.59 80 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 18.08 +1.45 0 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 17.28 +1.64 77 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 16.38 +1.73 79 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 15.31 +1.63 69 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 14.17 +1.46 49 0 65 0
30MAR26 32.00 C 13.75 13.75 13.75 13.20 +1.17 49 1 137 -1
30MAR26 33.00 C 11.99 11.99 11.99 12.54 +1.70 67 1 292 0
30MAR26 34.00 C 0.00 0.00 0.00 11.65 +1.89 66 0 1,147 0
30MAR26 35.00 C 10.17 10.18 10.17 10.34 +1.48 47 60 917 0
30MAR26 36.00 C 0.00 0.00 0.00 9.78 +1.66 60 0 272 0
30MAR26 37.00 C 0.00 0.00 0.00 8.59 +1.30 48 0 107 0
30MAR26 38.00 C 7.77 7.77 7.77 7.85 +1.35 51 1 1,004 -1
30MAR26 39.00 C 5.15 5.15 5.15 7.04 +1.27 50 1 453 -1
30MAR26 40.00 C 0.00 0.00 0.00 6.28 +1.19 50 0 420 0
30MAR26 41.00 C 0.00 0.00 0.00 5.57 +1.09 50 0 1,248 0
30MAR26 42.00 C 5.10 5.17 4.25 4.90 +0.97 49 21 666 +13
30MAR26 43.00 C 4.12 4.39 3.80 4.21 +0.77 48 181 443 +14
30MAR26 44.00 C 3.66 4.10 3.44 3.80 +0.82 50 89 279 +19
30MAR26 45.00 C 3.13 3.53 2.76 3.23 +0.64 49 198 1,459 +66
30MAR26 46.00 C 2.71 3.00 2.68 2.89 +0.61 51 80 356 +25
30MAR26 47.00 C 2.35 2.58 2.10 2.47 +0.52 50 35 190 +15
30MAR26 48.00 C 2.12 2.13 1.91 2.15 +0.50 51 49 318 +17
30MAR26 49.00 C 2.03 2.04 1.66 1.83 +0.44 51 46 154 +16
30MAR26 50.00 C 1.63 1.78 1.40 1.55 +0.39 51 35 642 -13
30MAR26 52.50 C 1.21 1.27 0.96 1.00 +0.27 50 103 776 +72
30MAR26 55.00 C 0.80 0.84 0.78 0.63 +0.18 50 172 977 +136
30MAR26 57.50 C 0.56 0.58 0.56 0.38 +0.11 50 18 465 +18
30MAR26 60.00 C 0.44 0.45 0.38 0.23 +0.07 50 48 266 +4
30MAR26 62.50 C 0.30 0.32 0.25 0.14 +0.05 51 21 101 +20
29APR26 25.00 C 0.00 0.00 0.00 20.22 +1.49 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 19.21 +1.53 54 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 18.33 +1.70 63 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 17.28 +1.64 55 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 16.38 +1.73 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.31 +1.63 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.37 +1.66 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.45 +1.42 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.54 +1.36 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.65 +1.55 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.78 +1.57 49 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 9.94 +1.49 49 0 187 0
29APR26 37.00 C 0.00 0.00 0.00 9.22 +1.50 50 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 8.35 +1.32 48 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 7.92 +1.53 53 0 295 0
29APR26 40.00 C 0.00 0.00 0.00 6.79 +0.93 46 0 1,163 0
29APR26 41.00 C 0.00 0.00 0.00 6.36 +1.08 49 0 325 0
29APR26 42.00 C 5.73 5.73 5.73 5.58 +0.81 47 10 404 -10
29APR26 43.00 C 4.63 4.83 4.63 5.16 +0.87 49 30 382 +30
29APR26 44.00 C 4.52 4.90 4.29 4.68 +0.84 49 85 337 +12
29APR26 45.00 C 4.01 4.34 3.91 4.21 +0.74 49 75 598 +4
29APR26 46.00 C 3.64 4.05 3.33 3.79 +0.67 50 84 356 +4
29APR26 47.00 C 3.28 3.46 2.92 3.41 +0.64 50 171 1,239 -8
29APR26 48.00 C 2.96 3.16 2.63 3.05 +0.60 50 93 216 +33
29APR26 49.00 C 2.68 2.93 2.40 2.71 +0.55 50 145 188 +25
29APR26 50.00 C 2.58 2.58 2.12 2.39 +0.50 50 64 215 +31
29APR26 52.50 C 0.00 0.00 0.00 1.74 +0.39 50 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 1.25 +0.30 50 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.88 +0.22 50 0 615 0
29APR26 60.00 C 0.00 0.00 0.00 0.62 +0.16 50 0 431 0
29APR26 62.50 C 0.00 0.00 0.00 0.43 +0.12 50 0 189 0
28MAY26 25.00 C 0.00 0.00 0.00 20.30 +1.57 58 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.28 +1.60 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.33 +1.39 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.33 +1.36 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.39 +1.55 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.59 +1.48 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.46 +1.54 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.55 +1.49 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.54 +1.32 41 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.97 +1.63 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.13 +1.28 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.41 +1.44 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.69 +1.56 50 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.77 +1.29 47 0 21 0
28MAY26 39.00 C 0.00 0.00 0.00 8.35 +1.50 51 0 6 0
28MAY26 40.00 C 0.00 0.00 0.00 7.25 +0.84 45 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 7.07 +1.21 51 0 82 0
28MAY26 42.00 C 5.68 5.68 5.68 6.25 +0.90 48 15 55 -9
28MAY26 43.00 C 0.00 0.00 0.00 5.81 +0.92 49 0 42 0
28MAY26 44.00 C 4.97 4.97 4.97 5.30 +0.84 49 15 61 +12
28MAY26 45.00 C 0.00 0.00 0.00 4.84 +0.77 49 0 21 0
28MAY26 46.00 C 4.23 4.45 3.94 4.43 +0.74 49 85 102 +64
28MAY26 47.00 C 3.63 3.63 3.58 4.01 +0.65 49 16 31 -14
28MAY26 48.00 C 0.00 0.00 0.00 3.64 +0.63 49 0 202 0
28MAY26 49.00 C 3.50 3.50 3.50 3.29 +0.57 49 15 41 +10
28MAY26 50.00 C 2.88 2.88 2.88 2.95 +0.52 49 6 30 +6
28MAY26 52.50 C 0.00 0.00 0.00 2.26 +0.42 49 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 1.70 +0.32 49 0 2 0
28MAY26 57.50 C 1.72 1.72 1.72 1.29 +0.26 49 1 23 0
28MAY26 60.00 C 0.00 0.00 0.00 0.96 +0.21 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.71 +0.16 48 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 32.10 +1.48 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 31.87 +1.77 119 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.26 +1.63 104 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.63 +1.50 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.29 +1.63 101 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.79 +1.65 97 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.15 +1.51 68 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 28.59 +1.44 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.40 +1.75 98 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 27.78 +1.63 85 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 27.22 +1.56 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 26.79 +1.63 80 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 26.41 +1.77 87 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.92 +1.75 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.28 +1.60 72 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 24.24 +1.55 62 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 23.20 +1.54 50 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 22.20 +1.47 44 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 21.37 +1.51 61 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 20.51 +1.68 64 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 19.38 +1.51 54 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 18.34 +1.40 48 4 105 -4
29JUN26 28.00 C 0.00 0.00 0.00 17.41 +1.44 49 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 16.44 +1.53 46 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 15.59 +1.48 49 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 14.82 +1.51 52 4 543 -4
29JUN26 32.00 C 13.90 13.90 13.90 14.00 +1.56 52 1 89 0
29JUN26 33.00 C 0.00 0.00 0.00 13.26 +1.83 53 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 12.47 +1.70 53 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 11.61 +1.64 51 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 10.58 +1.43 47 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.90 +1.40 48 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 9.19 +1.32 47 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 8.49 +1.18 47 0 153 0
29JUN26 40.00 C 7.38 7.38 7.38 8.20 +1.30 50 10 882 +10
29JUN26 41.00 C 0.00 0.00 0.00 7.48 +1.11 49 0 7 0
29JUN26 42.00 C 0.00 0.00 0.00 6.92 +1.04 49 0 57 0
29JUN26 43.00 C 0.00 0.00 0.00 6.18 +0.74 47 0 266 0
29JUN26 44.00 C 5.67 6.10 5.28 5.80 +0.79 48 150 329 +115
29JUN26 45.00 C 5.20 5.50 5.20 5.37 +0.74 48 26 283 +19
29JUN26 46.00 C 0.00 0.00 0.00 4.96 +0.68 48 0 139 0
29JUN26 47.00 C 0.00 0.00 0.00 4.59 +0.66 49 0 37 0
29JUN26 48.00 C 0.00 0.00 0.00 4.27 +0.69 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.93 +0.67 49 0 19 0
29JUN26 50.00 C 3.77 3.77 3.67 3.54 +0.55 49 7 161 0
29JUN26 52.50 C 0.00 0.00 0.00 2.87 +0.52 49 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 2.28 +0.44 49 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 1.79 +0.35 49 0 15 0
29JUN26 60.00 C 1.80 1.80 1.80 1.40 +0.28 48 5 36 +5
29JUN26 62.50 C 0.00 0.00 0.00 1.11 +0.24 48 0 189 0
29SEP26 18.00 C 0.00 0.00 0.00 27.22 +1.54 60 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 26.79 +1.63 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.41 +1.72 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.92 +1.73 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.28 +1.60 57 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 24.24 +1.29 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 23.39 +1.50 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.41 +1.54 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.62 +1.76 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.60 +1.54 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.61 +1.70 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.51 +1.16 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.07 +1.82 53 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 17.01 +1.64 49 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 16.27 +1.64 50 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 15.24 +1.44 46 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 14.52 +1.63 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.55 +1.18 44 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 13.17 +1.57 48 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 12.58 +1.49 49 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 11.77 +1.50 48 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 10.92 +1.10 46 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 10.60 +1.39 48 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 9.87 +1.29 47 2 93 -2
29SEP26 40.00 C 0.00 0.00 0.00 9.05 +0.86 45 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 8.93 +1.33 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 8.02 +0.77 45 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 7.77 +0.92 47 2 70 +2
29SEP26 44.00 C 0.00 0.00 0.00 7.25 +0.80 47 0 133 0
29SEP26 45.00 C 6.61 6.61 6.61 6.91 +0.84 47 15 86 +9
29SEP26 46.00 C 6.48 6.48 6.48 6.48 +0.76 47 15 123 +15
29SEP26 47.00 C 5.92 5.92 5.92 6.14 +0.75 48 6 75 0
29SEP26 48.00 C 5.58 5.58 5.58 5.79 +0.72 48 1 34 +1
29SEP26 49.00 C 0.00 0.00 0.00 5.46 +0.68 48 0 0 0
29SEP26 50.00 C 5.10 5.10 4.90 5.15 +0.68 48 16 34 +15
29SEP26 52.50 C 0.00 0.00 0.00 4.38 +0.58 48 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.72 +0.53 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.15 +0.46 48 0 1 0
29SEP26 60.00 C 3.00 3.00 3.00 2.65 +0.39 48 10 15 +10
29SEP26 62.50 C 0.00 0.00 0.00 2.25 +0.37 48 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 23.58 +1.60 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.51 +1.30 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.62 +1.53 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.70 +1.41 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 19.84 +1.32 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.29 +1.72 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.18 +1.39 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.77 +1.81 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.84 +1.62 47 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 15.85 +1.42 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.13 +1.42 44 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.70 +1.63 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.86 +1.16 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 12.92 +1.10 43 0 13 0
30DEC26 36.00 C 0.00 0.00 0.00 12.61 +1.31 46 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.79 +1.13 44 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 11.41 +1.23 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 10.99 +1.34 46 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 10.33 +1.16 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 9.75 +1.07 45 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 9.34 +1.01 46 1 804 0
30DEC26 43.00 C 0.00 0.00 0.00 8.82 +1.04 45 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 8.47 +0.90 46 0 385 0
30DEC26 45.00 C 7.75 7.75 7.75 8.10 +0.90 47 1 782 +1
30DEC26 46.00 C 7.70 7.70 7.70 7.71 +0.86 46 2 124 +2
30DEC26 47.00 C 0.00 0.00 0.00 7.34 +0.84 47 1 7 +1
30DEC26 48.00 C 0.00 0.00 0.00 6.99 +0.79 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.66 +0.76 47 500 500 +500
30DEC26 50.00 C 0.00 0.00 0.00 6.35 +0.74 47 0 95 0
30DEC26 52.50 C 5.69 5.69 5.69 5.62 +0.67 47 1 36 +1
30DEC26 55.00 C 0.00 0.00 0.00 4.93 +0.67 47 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 4.30 +0.55 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.77 +0.50 47 0 50 0
30DEC26 62.50 C 3.05 3.05 3.05 3.28 +0.44 47 1 59 0
TOTAL CALL 5,074 48,469 +922
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 703 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 548 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 905 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 983 0
26FEB26 34.00 P 0.03 0.03 0.03 0.01 0.00 58 1 462 0
26FEB26 35.00 P 0.04 0.05 0.04 0.01 -0.01 53 16 652 +1
26FEB26 36.00 P 0.05 0.05 0.05 0.01 -0.02 47 15 916 -15
26FEB26 37.00 P 0.07 0.10 0.07 0.02 -0.05 46 3 785 -2
26FEB26 38.00 P 0.10 0.14 0.10 0.04 -0.09 45 9 1,132 +1
26FEB26 39.00 P 0.15 0.18 0.13 0.08 -0.16 45 16 1,078 -7
26FEB26 40.00 P 0.29 0.32 0.20 0.15 -0.26 44 207 1,091 +103
26FEB26 41.00 P 0.41 0.48 0.29 0.28 -0.36 45 709 1,524 -10
26FEB26 42.00 P 0.64 0.75 0.45 0.47 -0.50 45 420 591 +226
26FEB26 43.00 P 0.91 1.07 0.76 0.75 -0.66 45 300 419 +81
26FEB26 44.00 P 1.36 1.53 1.01 1.12 -0.79 45 825 456 +123
26FEB26 45.00 P 1.87 2.04 1.47 1.57 -0.84 45 138 206 +4
26FEB26 46.00 P 2.45 2.82 2.00 2.14 -1.13 45 251 497 +102
26FEB26 47.00 P 2.75 2.75 2.61 2.81 -1.26 46 36 71 +10
26FEB26 48.00 P 0.00 0.00 0.00 3.57 -1.36 47 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 4.42 -1.40 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.25 -1.53 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.52 -1.74 44 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 9.98 -1.76 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 12.85 -1.48 94 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.03 -1.79 76 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.00 -1.29 126 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 359 0
30MAR26 24.00 P 0.02 0.02 0.02 0.01 0.00 67 5 277 +2
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 595 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 431 0
30MAR26 29.00 P 0.06 0.06 0.06 0.02 -0.01 52 20 476 0
30MAR26 30.00 P 0.08 0.08 0.08 0.03 -0.02 52 10 2,502 -10
30MAR26 31.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 620 0
30MAR26 32.00 P 0.13 0.16 0.13 0.07 -0.06 50 11 814 0
30MAR26 33.00 P 0.00 0.00 0.00 0.11 -0.08 50 0 520 0
30MAR26 34.00 P 0.22 0.25 0.22 0.17 -0.11 50 13 584 -3
30MAR26 35.00 P 0.30 0.33 0.30 0.25 -0.14 50 17 355 -1
30MAR26 36.00 P 0.44 0.46 0.36 0.36 -0.17 50 351 598 +106
30MAR26 37.00 P 0.55 0.62 0.49 0.50 -0.20 50 279 259 +36
30MAR26 38.00 P 0.71 0.80 0.61 0.68 -0.24 51 158 1,240 +86
30MAR26 39.00 P 0.97 0.97 0.78 0.87 -0.31 50 68 1,269 +30
30MAR26 40.00 P 1.20 1.21 1.03 1.15 -0.35 50 62 1,623 +8
30MAR26 41.00 P 1.51 1.53 1.38 1.39 -0.50 49 32 322 +17
30MAR26 42.00 P 1.90 1.90 1.85 1.72 -0.56 49 151 605 -43
30MAR26 43.00 P 2.35 2.35 2.11 2.12 -0.73 49 66 290 +45
30MAR26 44.00 P 3.13 3.13 2.58 2.59 -0.80 49 156 434 +88
30MAR26 45.00 P 3.37 3.60 2.96 3.18 -0.86 51 234 332 +122
30MAR26 46.00 P 4.01 4.12 3.77 3.75 -0.94 51 136 728 +60
30MAR26 47.00 P 4.33 4.33 4.08 4.30 -1.06 50 39 216 +14
30MAR26 48.00 P 5.00 5.00 4.99 4.97 -1.14 51 16 15 0
30MAR26 49.00 P 0.00 0.00 0.00 5.70 -1.18 51 0 20 0
30MAR26 50.00 P 6.41 6.41 6.41 6.27 -1.41 49 90 121 +90
30MAR26 52.50 P 0.00 0.00 0.00 8.45 -1.34 53 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.54 -1.49 52 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.91 -1.43 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.25 -1.57 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.00 -1.29 72 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.03 49 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.08 -0.04 50 0 17 0
29APR26 30.00 P 0.00 0.00 0.00 0.11 -0.06 49 1 168 -1
29APR26 31.00 P 0.00 0.00 0.00 0.17 -0.08 50 0 109 0
29APR26 32.00 P 0.00 0.00 0.00 0.24 -0.10 49 0 74 0
29APR26 33.00 P 0.00 0.00 0.00 0.33 -0.13 50 0 157 0
29APR26 34.00 P 0.46 0.46 0.46 0.44 -0.17 49 1 348 -1
29APR26 35.00 P 0.61 0.61 0.61 0.59 -0.16 50 10 602 -10
29APR26 36.00 P 0.75 0.82 0.73 0.75 -0.20 49 9 388 -6
29APR26 37.00 P 0.99 0.99 0.99 0.93 -0.27 49 3 661 0
29APR26 38.00 P 1.25 1.25 1.25 1.14 -0.32 48 15 637 +15
29APR26 39.00 P 1.40 1.53 1.40 1.41 -0.38 49 20 369 +20
29APR26 40.00 P 1.83 1.85 1.83 1.71 -0.43 48 31 951 -15
29APR26 41.00 P 2.04 2.22 2.04 2.05 -0.50 48 31 106 0
29APR26 42.00 P 2.66 2.66 2.66 2.44 -0.61 48 25 223 0
29APR26 43.00 P 2.89 3.21 2.89 2.85 -0.69 48 27 247 0
29APR26 44.00 P 3.53 3.79 3.42 3.43 -0.69 49 71 134 -12
29APR26 45.00 P 4.14 4.19 4.01 3.89 -0.82 49 49 110 +34
29APR26 46.00 P 4.51 4.73 4.51 4.48 -0.89 49 30 149 +30
29APR26 47.00 P 0.00 0.00 0.00 5.08 -0.97 49 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 5.74 -1.03 50 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 6.54 -0.98 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 7.27 -1.02 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.16 -1.19 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.98 -1.42 50 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 13.38 -1.36 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.64 -1.57 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.00 -1.62 58 0 0 0
28MAY26 25.00 P 0.13 0.13 0.12 0.04 -0.02 49 38 40 +37
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.13 -0.05 49 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.18 -0.08 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.25 -0.10 48 0 25 0
28MAY26 31.00 P 0.00 0.00 0.00 0.34 -0.13 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.45 -0.15 48 0 1 0
28MAY26 33.00 P 0.63 0.63 0.63 0.59 -0.17 49 5 51 +5
28MAY26 34.00 P 0.00 0.00 0.00 0.75 -0.18 49 0 38 0
28MAY26 35.00 P 0.00 0.00 0.00 0.92 -0.22 48 0 65 0
28MAY26 36.00 P 1.12 1.12 1.11 1.12 -0.28 48 7 100 0
28MAY26 37.00 P 1.38 1.38 1.38 1.38 -0.30 48 10 87 0
28MAY26 38.00 P 0.00 0.00 0.00 1.62 -0.39 48 0 57 0
28MAY26 39.00 P 2.03 2.03 2.03 1.93 -0.43 47 1 79 +1
28MAY26 40.00 P 2.30 2.34 2.30 2.26 -0.50 47 11 67 +6
28MAY26 41.00 P 0.00 0.00 0.00 2.65 -0.53 47 0 80 0
28MAY26 42.00 P 3.35 3.35 3.35 3.08 -0.59 47 7 83 +7
28MAY26 43.00 P 0.00 0.00 0.00 3.51 -0.70 47 0 30 0
28MAY26 44.00 P 4.05 4.42 4.05 4.03 -0.77 47 22 51 +21
28MAY26 45.00 P 4.68 5.04 4.68 4.55 -0.84 47 37 28 +6
28MAY26 46.00 P 0.00 0.00 0.00 5.15 -0.88 47 0 0 0
28MAY26 47.00 P 5.78 5.78 5.78 5.75 -0.96 48 6 6 +6
28MAY26 48.00 P 6.66 6.66 6.66 6.43 -0.97 48 6 6 +6
28MAY26 49.00 P 0.00 0.00 0.00 7.11 -1.02 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.75 -1.14 48 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 9.69 -1.33 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.89 -0.70 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.82 -1.01 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.78 -1.73 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.60 -1.35 58 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 49 0
29JUN26 22.00 P 0.11 0.11 0.11 0.03 -0.01 49 20 943 +20
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 1,290 0
29JUN26 26.00 P 0.25 0.25 0.25 0.13 -0.04 49 1 86 -1
29JUN26 27.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 -0.08 48 0 77 0
29JUN26 29.00 P 0.44 0.45 0.44 0.33 -0.09 48 16 164 +1
29JUN26 30.00 P 0.00 0.00 0.00 0.43 -0.11 48 0 2,515 0
29JUN26 31.00 P 0.00 0.00 0.00 0.55 -0.15 48 0 156 0
29JUN26 32.00 P 0.71 0.71 0.71 0.71 -0.15 48 2 316 +2
29JUN26 33.00 P 0.00 0.00 0.00 0.86 -0.18 48 0 528 0
29JUN26 34.00 P 1.08 1.08 1.08 1.02 -0.22 47 3 492 +3
29JUN26 35.00 P 1.20 1.33 1.20 1.23 -0.27 47 3 125 +2
29JUN26 36.00 P 1.48 1.51 1.48 1.49 -0.28 47 136 384 +135
29JUN26 37.00 P 1.83 1.83 1.83 1.75 -0.35 47 8 1,800 0
29JUN26 38.00 P 2.15 2.15 2.15 2.07 -0.37 47 15 1,570 0
29JUN26 39.00 P 2.47 2.47 2.47 2.41 -0.42 47 17 248 0
29JUN26 40.00 P 2.75 2.89 2.66 2.79 -0.45 47 130 165 +124
29JUN26 41.00 P 0.00 0.00 0.00 3.18 -0.52 47 0 41 0
29JUN26 42.00 P 3.75 3.75 3.58 3.59 -0.62 47 5 93 +2
29JUN26 43.00 P 4.21 4.21 4.21 4.08 -0.67 47 1 19 +1
29JUN26 44.00 P 4.90 4.90 4.61 4.63 -0.70 47 50 130 +35
29JUN26 45.00 P 5.47 5.47 5.47 5.19 -0.75 48 15 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 5.79 -0.80 48 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.36 -0.90 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.01 -0.95 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.68 -1.00 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.36 -1.05 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 10.21 -1.12 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.20 -1.03 49 0 10 0
29JUN26 57.50 P 0.00 0.00 0.00 14.51 -1.19 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.67 -1.08 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.94 -1.24 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.05 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.06 47 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.07 47 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.09 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 -0.11 47 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 -0.12 48 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.12 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 -0.14 48 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 -0.14 48 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.39 -0.14 48 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 -0.24 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 1.88 -0.21 47 0 65 0
29SEP26 35.00 P 2.08 2.32 2.08 2.19 -0.21 48 61 1,024 -30
29SEP26 36.00 P 0.00 0.00 0.00 2.44 -0.33 47 0 54 0
29SEP26 37.00 P 2.90 2.94 2.90 2.77 -0.38 47 25 603 +10
29SEP26 38.00 P 0.00 0.00 0.00 3.16 -0.40 47 0 120 0
29SEP26 39.00 P 0.00 0.00 0.00 3.53 -0.47 47 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 3.95 -0.50 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.40 -0.55 47 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.89 -0.59 47 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 5.39 -0.65 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.94 -0.69 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.50 -0.74 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 -0.78 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.72 -0.82 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 8.37 -0.87 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.06 -0.91 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.83 -0.93 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.36 -1.22 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.27 -1.33 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.36 -1.11 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.64 -1.06 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.62 -1.39 51 0 0 0
30DEC26 22.00 P 0.41 0.41 0.41 0.27 -0.06 47 1 171 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.06 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 -0.09 47 0 61 0
30DEC26 25.00 P 0.61 0.61 0.61 0.58 -0.09 47 10 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.12 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.87 -0.12 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.04 -0.16 47 0 47 0
30DEC26 29.00 P 1.30 1.30 1.30 1.24 -0.14 47 10 67 0
30DEC26 30.00 P 1.50 1.50 1.50 1.47 -0.13 47 4 87 +4
30DEC26 31.00 P 0.00 0.00 0.00 1.70 -0.15 47 0 47 0
30DEC26 32.00 P 2.00 2.00 2.00 1.96 -0.19 47 4 16 +4
30DEC26 33.00 P 0.00 0.00 0.00 2.25 -0.20 47 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.53 -0.24 47 0 7 0
30DEC26 35.00 P 2.80 3.00 2.80 2.94 -0.23 47 128 777 +124
30DEC26 36.00 P 0.00 0.00 0.00 3.14 -0.37 46 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 3.58 -0.36 46 0 12 0
30DEC26 38.00 P 3.86 4.10 3.86 3.98 -0.38 46 11 1,309 +11
30DEC26 39.00 P 0.00 0.00 0.00 4.36 -0.46 46 0 48 0
30DEC26 40.00 P 0.00 0.00 0.00 4.81 -0.50 46 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 5.28 -0.56 46 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 5.78 -0.61 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.31 -0.65 46 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 6.86 -0.69 46 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 7.43 -0.71 46 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.03 -0.75 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 8.65 -0.78 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.29 -0.83 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.88 -0.93 46 500 500 +500
30DEC26 50.00 P 0.00 0.00 0.00 10.72 -0.75 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.50 -0.98 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.30 -1.06 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.27 -1.11 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.25 -0.92 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.34 -1.10 49 0 0 0
TOTAL PUT 6,509 68,188 +2,359
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$ 12.24
26FEB26 8.25 C 0.00 0.00 0.00 4.04 -0.30 118 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.79 -0.30 110 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.54 -0.30 102 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.34 -0.25 114 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.28 96 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.81 -0.28 88 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.57 -0.27 84 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.32 -0.28 77 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.81 -0.30 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.24 -0.38 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.85 -0.34 38 0 161 0
26FEB26 12.00 C 0.00 0.00 0.00 0.47 -0.28 34 0 162 0
26FEB26 12.50 C 0.00 0.00 0.00 0.25 -0.19 37 0 97 0
26FEB26 13.00 C 0.00 0.00 0.00 0.11 -0.13 37 0 238 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 -0.07 37 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.06 -0.29 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.79 -0.34 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.63 -0.23 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.38 -0.23 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.06 -0.34 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.89 -0.35 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 -0.27 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 -0.27 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.97 -0.26 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.56 -0.19 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 -0.22 42 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.88 -0.22 42 0 204 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 -0.18 43 0 81 0
30MAR26 13.00 C 0.50 0.50 0.50 0.47 -0.15 43 18 147 +18
30MAR26 13.50 C 0.00 0.00 0.00 0.33 -0.12 43 0 119 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 82 0
30MAR26 14.50 C 0.00 0.00 0.00 0.15 -0.06 43 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.92 -0.26 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.63 -0.31 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 -0.27 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.19 -0.28 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.96 -0.28 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.68 -0.33 44 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.50 -0.28 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.10 -0.18 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.72 -0.19 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.37 -0.21 42 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 1.10 -0.22 42 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.84 -0.22 41 0 78 0
29APR26 13.00 C 0.00 0.00 0.00 0.66 -0.19 42 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.50 -0.17 42 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.37 -0.14 41 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.28 -0.11 42 0 55 0
29APR26 15.00 C 0.25 0.25 0.25 0.20 -0.09 41 1 221 +1
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.08 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.05 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.97 -0.26 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.66 -0.34 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 -0.28 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.25 -0.36 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.05 -0.26 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.75 -0.35 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.61 -0.34 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.23 -0.26 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.88 -0.16 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.56 -0.16 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.26 -0.22 42 0 27 0
28MAY26 12.50 C 0.00 0.00 0.00 1.03 -0.19 42 0 51 0
28MAY26 13.00 C 0.00 0.00 0.00 0.82 -0.20 41 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.67 -0.17 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.53 -0.14 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.42 -0.12 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.11 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.25 -0.08 41 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.07 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.23 -0.28 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.99 -0.25 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.73 -0.32 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 -0.32 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.30 -0.32 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.08 -0.24 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.87 -0.31 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 -0.31 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.25 -0.34 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.93 -0.22 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.62 -0.26 43 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.34 -0.26 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.24 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 -0.21 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 -0.18 41 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 -0.16 41 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.47 -0.14 41 0 4 0
29JUN26 15.00 C 0.44 0.44 0.44 0.37 -0.12 41 6 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 -0.10 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.07 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.26 -0.32 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.03 -0.32 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.80 -0.25 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.59 -0.26 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.37 -0.27 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.17 -0.26 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.96 -0.33 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.78 -0.31 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.42 -0.30 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.28 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.26 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 -0.23 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.36 -0.21 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 -0.20 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.17 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.85 -0.17 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 -0.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.13 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 -0.11 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.11 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.09 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.07 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.26 -0.35 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 -0.38 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 -0.40 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 -0.33 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.49 -0.31 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 -0.30 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.13 -0.29 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 -0.28 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 -0.27 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.36 -0.25 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.24 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 -0.21 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 -0.20 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 -0.17 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.32 -0.18 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 -0.14 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.14 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.13 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.12 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.12 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.09 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.09 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.08 44 0 0 0
TOTAL CALL 25 3,871 +19
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 155 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 176 0
26FEB26 12.00 P 0.00 0.00 0.00 0.24 +0.08 37 0 231 0
26FEB26 12.50 P 0.00 0.00 0.00 0.49 +0.14 36 0 73 0
26FEB26 13.00 P 0.00 0.00 0.00 0.86 +0.22 37 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.30 +0.27 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.76 +0.29 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.26 +0.32 0 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.76 +0.33 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.26 +0.33 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.76 +0.33 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.26 +0.33 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.76 +0.33 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.26 +0.33 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 +0.04 43 0 130 0
30MAR26 11.00 P 0.20 0.23 0.20 0.24 +0.06 42 12 223 0
30MAR26 11.50 P 0.00 0.00 0.00 0.38 +0.07 41 0 158 0
30MAR26 12.00 P 0.00 0.00 0.00 0.59 +0.11 41 0 162 0
30MAR26 12.50 P 0.00 0.00 0.00 0.86 +0.16 42 0 31 0
30MAR26 13.00 P 0.00 0.00 0.00 1.17 +0.18 42 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.58 +0.26 45 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 1.96 +0.24 44 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 +0.25 43 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.80 +0.25 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.29 +0.30 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.77 +0.31 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 +0.33 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.76 +0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.76 +0.33 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.26 +0.33 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.76 +0.33 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.26 +0.33 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.76 +0.29 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.83 +0.40 92 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.83 +0.40 98 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.76 +0.33 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.76 +0.33 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 4 0
29APR26 10.50 P 0.22 0.22 0.22 0.24 +0.03 41 35 135 +35
29APR26 11.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.55 +0.09 41 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.77 +0.11 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.03 +0.14 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.34 +0.17 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.63 +0.13 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.04 +0.15 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.44 +0.22 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.85 +0.14 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.29 +0.20 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.77 +0.24 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 +0.29 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.82 +0.30 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 +0.29 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.50 +0.06 41 0 5 0
28MAY26 11.50 P 0.00 0.00 0.00 0.69 +0.10 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.91 +0.12 41 0 0 0
28MAY26 12.50 P 1.11 1.11 1.11 1.17 +0.13 40 14 14 +14
28MAY26 13.00 P 0.00 0.00 0.00 1.48 +0.16 41 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 1.77 +0.13 39 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.20 +0.21 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.58 +0.21 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.99 +0.18 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.43 +0.25 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.93 +0.27 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.33 +0.27 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.83 +0.27 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.02 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.04 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.06 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 +0.07 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.84 +0.10 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 +0.12 40 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 +0.13 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.66 +0.16 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.00 +0.19 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.35 +0.20 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.73 +0.22 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.13 +0.24 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.54 +0.25 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.97 +0.27 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.41 +0.28 27 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 +0.28 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.31 +0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.77 +0.30 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.23 +0.29 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.70 +0.29 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.17 +0.28 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.64 +0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.11 +0.26 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.08 +0.35 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.06 +0.34 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.09 +0.33 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.03 +0.29 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.04 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.05 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.06 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.06 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 +0.06 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.08 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 +0.09 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.12 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 +0.12 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 +0.14 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 +0.16 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 +0.17 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.20 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.04 +0.20 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 +0.22 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.81 +0.23 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.21 +0.24 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.62 +0.25 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 +0.27 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.48 +0.27 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.92 +0.28 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.36 +0.28 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.81 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.27 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.74 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.20 +0.24 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.21 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.14 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.14 +0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.12 +0.31 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.04 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.04 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.05 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 +0.06 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 +0.07 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.08 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.90 +0.08 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 +0.10 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.10 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.13 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.13 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.16 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 +0.16 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.63 +0.19 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 +0.19 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 +0.21 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.67 +0.21 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 +0.23 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.44 +0.24 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.83 +0.24 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.24 +0.25 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.68 +0.26 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.10 +0.29 38 0 0 0
TOTAL PUT 61 4,971 +49
ALL CONTRACTS TOTAL 929,817 19,019,882 +340,589
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED