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 13 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 51 21 30 8,644 5,069 3,575 14
AAC AAC TECH (02018) 2,856 1,608 1,248 25,188 11,533 13,655 35
ACC ANHUI CONCH (00914) 455 296 159 23,816 9,761 14,055 32
AIA AIA (01299) 10,080 5,248 4,832 101,072 52,296 48,776 26
AIR AIR CHINA (00753) 126 109 17 24,388 10,269 14,119 38
AKS AKESO (09926) 140 85 55 6,080 2,891 3,189 45
ALB BABA (09988) 106,292 59,386 46,906 1,765,180 737,140 1,028,040 40
ALC ALUMINUM CORP OF CHINA (02600) 1,390 554 836 50,863 21,905 28,958 50
ALH ALI HEALTH (00241) 2,944 208 2,736 64,798 31,512 33,286 40
AMC CAM CSI300 (03188) 874 83 791 18,746 9,396 9,350 16
ANA ANTA SPORTS (02020) 2,674 1,353 1,321 135,944 60,006 75,938 28
BCM BANK OF COMM CO LTD (03328) 125 9 116 21,146 8,163 12,983 18
BEA BANK OF EAST ASIA (00023) 5,581 2,436 3,145 25,174 12,660 12,514 32
BIU BIDU (09888) 36,318 10,365 25,953 756,762 338,851 417,911 41
BLI BILIBILI (09626) 7,521 4,412 3,109 174,436 77,897 96,539 54
BOC BOC HK (HLDGS) LTD (02388) 1,106 461 645 43,586 19,432 24,154 18
BOM BEONE MEDICINES (06160) 177 114 63 11,760 4,997 6,763 35
BUD BUD APAC (01876) 1,084 475 609 21,380 7,461 13,919 23
BYA BYD (ADJ-A) (01211) 12 11 1 7,792 3,326 4,466 37
BYD BYD COMPANY (01211) 13,287 6,093 7,194 462,982 193,746 269,236 27
BYE BYD ELECTRONIC (00285) 628 252 376 27,579 10,628 16,951 35
CAT CATL (03750) 4,809 2,410 2,399 165,825 75,375 90,450 25
CCC CHINA COMM CONS (01800) 522 118 404 34,320 19,421 14,899 18
CCE CHINA COAL (01898) 394 123 271 29,684 11,526 18,158 37
CDA CHINA CINDA (01359) 41 41 0 3,680 2,249 1,431 41
CGN CGN POWER (01816) 30 14 16 6,210 3,044 3,166 21
CHQ CHINA HONGQIAO (01378) 823 417 406 8,437 3,776 4,661 43
CHT CHINA MOBILE LTD (00941) 6,169 3,456 2,713 235,552 119,904 115,648 10
CHU CHINA UNICOM LTD (00762) 624 269 355 64,033 34,069 29,964 22
CIT CITIC (00267) 1,283 808 475 26,211 15,628 10,583 22
CKH CKH HOLDINGS (00001) 1,742 1,044 698 60,140 34,361 25,779 25
CKP CK ASSET (01113) 407 200 207 10,815 5,898 4,917 19
CLI CHINA LIFE INSURANCE (02628) 13,608 7,005 6,603 303,153 136,122 167,031 38
CLP CLP HOLDINGS LTD (00002) 914 459 455 16,178 8,078 8,100 13
CMB CM BANK (03968) 9,004 6,231 2,773 187,739 69,924 117,815 21
CNC CNOOC LTD (00883) 10,776 4,517 6,259 304,115 171,970 132,145 27
COG COUNTRY GARDEN (02007) 114 2 112 13,048 5,261 7,787 58
COL CHINA OVERSEAS (00688) 414 210 204 24,513 11,189 13,324 31
COS COSCO SHIP HOLD (01919) 2,730 269 2,461 24,371 8,346 16,025 21
CPA CATHAY PACIFIC AIRWAYS (00293) 324 176 148 29,520 11,081 18,439 21
CPC CHINA PETROL & CHEM COR (00386) 8,568 2,719 5,849 225,236 96,498 128,738 30
CPI CPIC (02601) 1,158 577 581 66,244 29,608 36,636 36
CRC CHINA RAIL CONS (01186) 40 10 30 50,436 38,642 11,794 21
CRG CHINA RAILWAY (00390) 264 249 15 35,615 19,021 16,594 34
CRL CHINA RES LAND (01109) 930 538 392 62,933 31,829 31,104 30
CRP CHINA RES POWER (00836) 266 93 173 23,120 11,705 11,415 16
CSA CSOP A50 ETF (02822) 129 82 47 5,139 2,938 2,201 15
CSE CHINA SHENHUA (01088) 1,710 819 891 53,769 22,507 31,262 27
CSP CSPC PHARMA (01093) 2,664 1,113 1,551 136,398 68,431 67,967 46
CTB CITIC BANK (00998) 45 26 19 45,567 22,534 23,033 21
CTC CHINA TELECOM CORP LTD (00728) 132 78 54 58,708 26,732 31,976 20
CTS CITIC SEC (06030) 1,235 702 533 36,411 17,593 18,818 32
DFM DONGFENG GROUP (00489) 1,816 1,333 483 21,780 15,767 6,013 18
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 182
GAC GAC GROUP (02238) 39 36 3 6,556 3,333 3,223 28
GAH GEELY AUTO (00175) 1,140 424 716 41,161 18,560 22,601 31
GHL XINYI GLASS (00868) 268 202 66 9,298 4,912 4,386 36
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 26
GLI GANFENG LITHIUM (01772) 1,276 938 338 97,566 55,669 41,897 59
GLX GALAXY ENT (00027) 506 423 83 33,361 17,355 16,006 30
GWM GWMOTOR (02333) 697 137 560 70,536 30,745 39,791 29
HCF HSCEI ETF (02828) 1,318 718 600 23,334 7,940 15,394 20
HDO HAIDILAO (06862) 600 276 324 32,707 18,817 13,890 29
HEH POWER ASSETS (00006) 154 136 18 7,437 3,388 4,049 16
HES HAIER SMART HOME (06690) 165 101 64 12,016 6,335 5,681 23
HEX HK EXCHANGES & CLEARING (00388) 32,841 19,557 13,284 455,783 236,752 219,031 19
HGN HENGAN INT'L (01044) 264 166 98 5,720 3,157 2,563 20
HKB HSBC HOLDINGS PLC (00005) 25,349 13,800 11,549 399,103 172,137 226,966 26
HKG HONG KONG & CHINA GAS (00003) 1,301 726 575 29,429 12,317 17,112 14
HLD HENDERSON LAND DEV LTD (00012) 236 95 141 21,544 8,541 13,003 22
HNP HUANENG POWER INT INC (00902) 318 130 188 43,638 25,443 18,195 25
HOS HUA HONG SEMI (01347) 1,150 598 552 18,064 8,863 9,201 55
HRB HORIZON ROBOTICS (09660) 927 753 174 16,852 7,489 9,363 42
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 17
INB INNOVENT BIO (01801) 1,207 756 451 16,397 5,972 10,425 36
JDC JD (09618) 36,531 17,409 19,122 464,529 188,342 276,187 28
JDH JD HEALTH (06618) 384 197 187 18,898 8,173 10,725 38
JXC JIANGXI COPPER (00358) 2,020 1,065 955 47,100 21,592 25,508 50
KDS KINGDEE INT'L (00268) 352 159 193 27,352 11,454 15,898 54
KLE KUNLUN ENERGY (00135) 59 8 51 7,633 2,478 5,155 21
KSO KINGSOFT (03888) 646 444 202 28,302 16,214 12,088 35
KST KUAISHOU (01024) 11,369 5,584 5,785 368,182 178,282 189,900 40
LAO LAOPU GOLD (06181) 603 321 282 6,723 3,463 3,260 49
LAU LI AUTO (02015) 16,182 6,580 9,602 243,701 101,327 142,374 41
LEN LENOVO GROUP (00992) 6,487 2,347 4,140 211,762 104,268 107,494 31
LNI LI NING (02331) 482 247 235 113,325 58,260 55,065 36
LNK LINK REIT (00823) 3,075 1,844 1,231 49,473 27,047 22,426 18
MDG MIDEA GROUP (00300) 468 264 204 16,633 7,770 8,863 22
MEN MENGNIU DAIRY (02319) 385 207 178 41,329 18,539 22,790 26
MET MEITUAN DIANPING (03690) 137,388 67,316 70,072 1,304,810 626,652 678,158 30
MGM MGM CHINA (02282) 151 105 46 34,285 26,937 7,348 33
MIU XIAOMI (01810) 44,203 23,223 20,980 1,432,201 794,373 637,828 26
MOL CMOC (03993) 185 58 127 4,892 2,379 2,513 46
MSB MINSHENG BANK (01988) 90 58 32 7,354 4,429 2,925 16
MTR MTR CORPORATION LTD (00066) 1,155 457 698 31,110 13,492 17,618 20
NBM CNBM (03323) 1,763 1,397 366 25,458 11,736 13,722 47
NCL NCI (01336) 567 243 324 15,940 7,299 8,641 35
NFU NONGFU SPRING (09633) 339 126 213 9,512 4,735 4,777 27
NTE NTES (09999) 1,514 919 595 41,017 18,306 22,711 33
NWD NEW WORLD DEV CO LTD (00017) 1,338 573 765 82,353 21,060 61,293 70
ORT NEW ORIENTAL (09901) 425 276 149 8,783 4,225 4,558 32
PAI PING AN INSURANCE LTD (02318) 21,052 11,066 9,986 884,569 423,195 461,374 25
PEC PETROCHINA CO LTD (00857) 3,486 1,418 2,068 535,856 260,585 275,271 30
PEN XPENG (09868) 6,983 2,274 4,709 329,600 133,776 195,824 49
PHT PA GOODDOCTOR (01833) 588 409 179 29,853 18,917 10,936 37
PIC PICC P&C (02328) 357 254 103 15,534 5,861 9,673 24
PIN PICC GROUP (01339) 552 406 146 7,692 3,232 4,460 32
POP POP MART (09992) 22,103 9,595 12,508 336,373 153,745 182,628 47
SAN SANDS CHINA LTD (01928) 2,485 1,180 1,305 117,803 50,491 67,312 34
SBO SINO BIOPHARM (01177) 511 402 109 14,976 8,913 6,063 33
SET SENSETIME (00020) 1,032 343 689 21,304 14,869 6,435 52
SHK SUN HUNG KAI PPT LTD (00016) 1,485 439 1,046 32,668 15,790 16,878 29
SHL XINYI SOLAR (00968) 1,214 714 500 40,534 15,444 25,090 43
SHZ SHENZHOU INTL (02313) 160 96 64 16,789 8,394 8,395 30
SMC SMIC (00981) 4,326 2,504 1,822 81,300 39,532 41,768 32
SNO SUNNY OPT (02382) 2,898 1,256 1,642 60,494 25,119 35,375 33
SNP SINOPHARM (01099) 541 329 212 11,871 6,257 5,614 22
SUN SUNAC (01918) 60 52 8 18,809 11,069 7,740 98
SWA SWIRE PACIFIC LTD 'A' (00019) 188 118 70 4,441 2,389 2,052 22
TCH TENCENT HOLDINGS LTD (00700) 183,991 104,701 79,290 1,897,672 1,042,619 855,053 26
TIC TECHTRONIC IND (00669) 876 527 349 24,962 15,559 9,403 31
TRF TRACKER FUND OF HK (02800) 4,449 1,519 2,930 44,927 19,526 25,401 19
TRP TRIP.COM (09961) 5,684 2,036 3,648 98,726 38,484 60,242 43
VNK CHINA VANKE (02202) 1,277 574 703 123,345 23,314 100,031 50
WEB WB (09898) 0 0 0 2,369 220 2,149 24
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 27
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 136 132 4 4,770 2,493 2,277 25
WHL THE WHARF (HLDGS) LTD (00004) 61 41 20 1,273 666 607 23
WWC WANT WANT CHINA (00151) 108 85 23 4,219 1,718 2,501 25
WXA WUXI APPTEC (02359) 413 198 215 9,660 4,105 5,555 39
WXB WUXI BIO (02269) 6,158 3,199 2,959 197,088 91,231 105,857 42
XAB ABC ($0.001) (01288) 2,373 1,034 1,339 31,947 13,482 18,465 21
XBC BANK OF CHINA ($0.001) (03988) 8,099 4,466 3,633 786,219 388,213 398,006 17
XCC CCB ($0.001) (00939) 8,030 2,374 5,656 579,900 214,800 365,100 20
XIC ICBC ($0.001) (01398) 12,160 5,555 6,605 467,362 210,777 256,585 19
XPB PSBC ($0.001) (01658) 92 34 58 9,232 4,266 4,966 17
XTW CHINA TOWER ($0.001) (00788) 679 597 82 51,260 32,471 18,789 19
YZC YANKUANG ENERGY (01171) 936 590 346 42,473 19,050 23,423 38
ZAO ZA ONLINE (06060) 1,241 1,154 87 27,809 19,069 8,740 36
ZJG ZIJIN GOLD INTL (02259) 701 318 383 19,143 9,642 9,501 51
ZJM ZIJIN MINING GROUP (02899) 7,683 3,689 3,994 118,242 48,774 69,468 48
ZSH ZHONGSHENG HLDG (00881) 300 286 14 8,836 3,865 4,971 36
TOTAL 920,791 467,050 453,741 19,241,698 9,112,536 10,129,162
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 13FEB26 530.00 8,458 2.00 0 4.55 0.70 156 -5.71 -74.06
P MET 29JUN26 67.50 7,043 1.92 39 2.35 2.00 7,070 +0.49 +34.27
P MET 13FEB26 82.50 6,984 0.35 0 1.70 0.16 4 +0.19 +118.75
C MET 13FEB26 82.50 5,395 0.00 0 2.58 0.04 1,666 -2.58 -100.00
P TCH 13FEB26 530.00 4,650 0.00 0 6.00 0.15 1,134 -2.35 -100.00
C MET 20FEB26 82.50 4,240 1.24 30 2.19 0.90 2,244 -1.84 -59.74
C TCH 26FEB26 540.00 4,218 8.20 28 8.87 5.50 2,712 -0.80 -8.89
P TCH 29JUN26 500.00 4,161 19.65 26 22.20 19.65 13,639 +1.18 +6.39
P TCH 26FEB26 530.00 3,888 10.00 27 13.01 9.00 7,355 +1.78 +21.65
C TCH 26FEB26 530.00 3,855 12.39 27 13.65 9.00 3,486 -1.81 -12.75
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P BEA 26FEB26 14.50 0 0.56 33 0.00 0.00 885 +0.55 +5,500.00
P BEA 26FEB26 15.00 108 0.95 35 1.27 0.95 608 +0.93 +4,650.00
P BEA 26FEB26 14.00 45 0.28 33 0.32 0.32 71 +0.27 +2,700.00
P HKB 20FEB26 125.00 130 0.20 39 0.11 0.08 365 +0.19 +1,900.00
P HKB 20FEB26 127.50 121 0.32 35 0.25 0.17 193 +0.30 +1,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 13FEB26 82.50 0 0.00 0 0.00 0.00 118 -1.57 -100.00
C AIA 13FEB26 85.00 0 0.00 0 0.00 0.00 92 -0.27 -100.00
C AIA 13FEB26 87.50 0 0.00 0 0.00 0.00 225 -0.03 -100.00
C AIA 13FEB26 90.00 0 0.00 0 0.00 0.00 75 -0.01 -100.00
C AIA 13FEB26 92.50 0 0.00 0 0.00 0.00 125 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.05
26FEB26 9.75 C 0.00 0.00 0.00 6.31 -0.20 78 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.06 -0.19 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.56 -0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.06 -0.28 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.56 -0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.06 -0.19 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.56 -0.20 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.15 -0.10 81 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.56 -0.20 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.06 -0.19 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.56 -0.20 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 -0.23 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.59 -0.19 15 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.21 -0.13 14 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.04 -0.05 14 0 360 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.08 -0.20 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.83 -0.18 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.58 -0.32 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.33 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 -0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.83 -0.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.33 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 -0.21 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.59 -0.29 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.06 -0.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.56 -0.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.09 -0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 -0.32 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.15 -0.13 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.57 -0.21 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.59 -0.21 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.12 -0.21 12 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 -0.14 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.42 -0.12 16 0 39 0
30MAR26 16.50 C 0.24 0.24 0.21 0.22 -0.08 16 5 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 -0.05 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.03 17 0 333 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.11 -0.18 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.61 -0.27 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.56 -0.32 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.09 -0.20 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.56 -0.32 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.15 -0.15 26 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.57 -0.23 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.08 -0.25 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.62 -0.22 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.26 -0.13 17 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.83 -0.17 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.54 -0.12 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 -0.10 16 0 20 0
29APR26 17.00 C 0.20 0.20 0.20 0.19 -0.06 16 16 16 +16
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.13 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.63 -0.25 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.14 -0.20 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.56 -0.32 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.09 -0.24 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.56 -0.32 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.15 -0.18 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.60 -0.26 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.14 -0.23 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.68 -0.21 11 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.29 -0.17 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.93 -0.15 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.64 -0.13 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.41 -0.11 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 -0.08 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.05 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.04 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 25.00 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 7.14 -0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.83 -0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.65 -0.16 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.33 -0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.13 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.66 -0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.14 -0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.56 -0.32 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.19 -0.16 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.58 -0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.15 -0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 -0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.18 -0.23 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 -0.18 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.16 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.14 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 -0.12 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 -0.10 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.09 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.06 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.33 -0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.13 -0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 -0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.14 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.62 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.19 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.09 18 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 -0.18 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 -0.15 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 -0.20 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 -0.12 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 -0.14 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.09 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.07 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.08 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.05 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.13 -0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.66 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.65 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.19 -0.21 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.73 -0.20 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 -0.18 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.89 -0.14 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.25 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.14 -0.16 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 -0.14 17 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.15 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.09 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.07 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.06 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.06 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.05 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.04 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 0 0
TOTAL CALL 21 5,069 +16
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 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 45 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 +0.02 16 0 308 0
26FEB26 16.00 P 0.00 0.00 0.00 0.15 +0.07 14 0 311 0
26FEB26 16.50 P 0.00 0.00 0.00 0.49 +0.15 16 0 57 0
26FEB26 17.00 P 0.00 0.00 0.00 0.96 +0.19 20 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.49 +0.24 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.99 +0.24 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.50 +0.24 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.04 +0.21 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.49 +0.18 65 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.98 +0.19 68 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.95 +0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.99 +0.24 94 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.99 +0.24 105 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.98 +0.23 110 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.99 +0.24 124 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.13 +0.38 171 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 77 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 227 0
30MAR26 15.50 P 0.15 0.16 0.15 0.16 +0.05 17 2 244 +2
30MAR26 16.00 P 0.00 0.00 0.00 0.35 +0.10 17 0 329 0
30MAR26 16.50 P 0.63 0.63 0.63 0.64 +0.13 17 1 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.04 +0.16 19 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.50 +0.19 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.01 +0.23 27 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.50 +0.23 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.04 +0.21 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.49 +0.18 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.99 +0.20 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.22 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.99 +0.23 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 +0.23 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.98 +0.22 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.00 +0.24 73 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.13 +0.37 96 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 15.00 P 0.11 0.11 0.11 0.11 +0.02 16 16 16 +12
29APR26 15.50 P 0.00 0.00 0.00 0.23 +0.05 16 0 4 0
29APR26 16.00 P 0.40 0.40 0.40 0.43 +0.08 16 1 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.72 +0.11 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 1.09 +0.14 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.53 +0.18 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.01 +0.19 22 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.52 +0.24 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.04 +0.21 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.50 +0.19 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.02 +0.23 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.01 +0.24 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.00 +0.23 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.99 +0.23 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.99 +0.22 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.00 +0.24 59 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.13 +0.37 76 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 16 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 +0.03 16 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.29 +0.04 16 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.50 +0.07 16 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.79 +0.11 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.14 +0.13 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.55 +0.15 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.02 +0.18 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.52 +0.23 23 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.04 +0.21 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.51 +0.20 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.02 +0.23 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.01 +0.24 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.01 +0.24 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.01 +0.25 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.01 +0.24 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.01 +0.25 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 +0.04 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 +0.06 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.58 +0.08 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.86 +0.11 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.20 +0.13 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 +0.16 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.04 +0.17 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.53 +0.20 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.04 +0.21 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.52 +0.21 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.02 +0.23 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 +0.24 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.01 +0.24 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.01 +0.25 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.03 +0.26 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.01 +0.25 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.13 +0.36 59 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 24 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 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.05 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.06 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.55 +0.08 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 +0.10 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 +0.12 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 +0.14 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 +0.20 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.17 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 +0.18 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.20 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.55 +0.24 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.02 +0.21 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 +0.27 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.01 +0.24 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.01 +0.25 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.03 +0.26 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.01 +0.25 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.13 +0.36 49 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 0.07 +0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 13.50 P 0.19 0.19 0.19 0.20 +0.03 18 10 11 +10
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 +0.07 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.08 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.10 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.12 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.67 +0.14 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 +0.20 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.40 +0.16 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.16 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 +0.17 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.68 +0.19 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.19 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.10 +0.21 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.06 +0.21 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 +0.25 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.03 +0.26 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.03 +0.27 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.13 +0.36 40 0 0 0
TOTAL PUT 30 3,575 +24
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$ 36.76
26FEB26 27.00 C 0.00 0.00 0.00 9.79 +0.14 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.79 +0.11 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.79 +0.09 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.88 +0.22 66 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.90 +0.23 60 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.95 +0.25 56 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.91 +0.16 42 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 2.99 +0.16 39 0 35 0
26FEB26 35.00 C 1.78 2.10 1.78 2.15 +0.14 37 102 81 -11
26FEB26 36.00 C 1.20 1.44 1.20 1.44 +0.09 36 75 106 0
26FEB26 37.00 C 0.81 1.00 0.72 0.89 +0.05 35 225 451 -57
26FEB26 38.00 C 0.46 0.52 0.40 0.52 +0.02 35 42 389 -10
26FEB26 39.00 C 0.28 0.32 0.28 0.27 0.00 35 12 230 +9
26FEB26 40.00 C 0.18 0.18 0.16 0.13 -0.01 35 17 440 +17
26FEB26 41.00 C 0.00 0.00 0.00 0.06 0.00 35 0 413 0
26FEB26 42.00 C 0.00 0.00 0.00 0.03 0.00 36 0 182 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 170 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.15 +0.46 116 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.83 +0.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.84 +0.14 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.13 +0.39 91 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.80 +0.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.85 +0.12 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.87 +0.12 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.88 +0.13 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.03 +0.32 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.21 +0.33 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.08 +0.16 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.24 +0.17 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.43 +0.19 45 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 4.60 +0.29 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 3.90 +0.27 43 0 59 0
30MAR26 35.00 C 2.86 3.16 2.86 3.21 +0.12 42 60 51 0
30MAR26 36.00 C 2.33 2.65 2.33 2.63 +0.10 42 74 130 -59
30MAR26 37.00 C 1.92 2.16 1.90 2.16 +0.11 42 236 375 +57
30MAR26 38.00 C 1.55 1.72 1.54 1.72 +0.07 42 75 538 +48
30MAR26 39.00 C 1.19 1.38 1.16 1.38 +0.09 43 60 256 +15
30MAR26 40.00 C 0.99 1.05 0.99 1.08 +0.06 43 17 97 +2
30MAR26 41.00 C 0.00 0.00 0.00 0.84 +0.04 43 0 1,174 0
30MAR26 42.00 C 0.70 0.70 0.66 0.64 +0.03 43 17 189 +2
30MAR26 43.00 C 0.51 0.51 0.51 0.48 +0.03 42 15 114 +15
30MAR26 44.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 75 0
30MAR26 45.00 C 0.26 0.26 0.26 0.26 +0.01 42 4 56 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.10 0.00 42 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 0.00 42 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.05 0.00 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 69 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 10.23 +0.27 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.35 +0.34 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.32 +0.21 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.48 +0.22 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.65 +0.24 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.73 +0.11 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.15 +0.25 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.45 +0.15 42 0 58 0
29APR26 35.00 C 3.62 3.62 3.62 3.82 +0.10 42 15 96 0
29APR26 36.00 C 3.17 3.17 3.17 3.27 +0.11 42 15 132 +3
29APR26 37.00 C 2.54 2.82 2.54 2.81 +0.12 42 153 90 +11
29APR26 38.00 C 2.15 2.40 2.15 2.37 +0.08 42 136 225 +90
29APR26 39.00 C 1.98 1.98 1.98 2.00 +0.06 42 15 102 +15
29APR26 40.00 C 1.51 1.70 1.51 1.69 +0.06 42 31 129 +15
29APR26 41.00 C 1.27 1.27 1.27 1.41 +0.06 42 15 106 +15
29APR26 42.00 C 1.08 1.08 1.08 1.16 +0.05 42 15 46 0
29APR26 43.00 C 0.91 0.91 0.91 0.95 +0.04 42 15 80 +2
29APR26 44.00 C 0.76 0.76 0.76 0.77 +0.03 42 15 70 +3
29APR26 45.00 C 0.00 0.00 0.00 0.63 +0.04 42 0 31 0
29APR26 46.00 C 0.53 0.53 0.53 0.50 +0.02 42 10 27 +10
29APR26 47.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 24 0
28MAY26 27.00 C 0.00 0.00 0.00 10.26 +0.12 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.37 +0.12 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.65 +0.21 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.71 +0.12 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.02 +0.20 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.19 +0.09 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.55 +0.12 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.72 -0.11 40 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 4.34 +0.14 42 0 53 0
28MAY26 36.00 C 3.73 3.73 3.73 3.81 +0.11 42 15 45 +15
28MAY26 37.00 C 3.22 3.35 3.22 3.35 +0.11 43 6 18 +3
28MAY26 38.00 C 2.87 2.87 2.87 2.92 +0.09 43 15 67 +15
28MAY26 39.00 C 0.00 0.00 0.00 2.54 +0.07 43 0 30 0
28MAY26 40.00 C 2.05 2.05 2.05 2.18 +0.06 43 15 30 0
28MAY26 41.00 C 1.81 1.86 1.78 1.87 +0.05 42 45 62 +45
28MAY26 42.00 C 1.39 1.62 1.39 1.60 +0.05 42 30 15 +15
28MAY26 43.00 C 0.00 0.00 0.00 1.36 +0.04 42 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.15 +0.03 42 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.98 +0.04 42 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.82 +0.03 42 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 10.42 +0.28 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 9.62 -0.03 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.69 +0.07 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.03 +0.21 44 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 7.40 +0.29 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.65 +0.28 44 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.00 +0.21 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.35 +0.31 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.85 +0.20 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.26 +0.11 43 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 3.80 +0.11 43 0 67 0
29JUN26 38.00 C 3.27 3.27 3.27 3.38 +0.10 43 15 50 0
29JUN26 39.00 C 0.00 0.00 0.00 3.01 +0.09 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.67 +0.08 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.35 +0.07 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.06 +0.06 43 0 31 0
29JUN26 43.00 C 0.00 0.00 0.00 1.80 +0.05 43 0 34 0
29JUN26 44.00 C 1.53 1.53 1.53 1.58 +0.05 43 1 50 +1
29JUN26 45.00 C 0.00 0.00 0.00 1.37 +0.05 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.20 +0.04 43 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.04 +0.05 43 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 0.90 +0.03 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.78 +0.03 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 +0.03 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 +0.02 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 +0.02 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 42 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.00 +0.06 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.39 +0.02 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.59 -0.10 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.13 +0.13 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.24 -0.04 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.66 +0.29 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.13 +0.03 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.70 +0.15 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 -0.08 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.71 +0.40 45 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.17 +0.13 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.76 +0.13 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.38 +0.12 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.03 +0.11 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 3.71 +0.10 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.40 +0.09 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.13 +0.09 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.86 +0.09 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.59 +0.08 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.39 +0.08 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.18 +0.08 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.97 +0.08 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.80 +0.06 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 +0.07 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.26 +0.05 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.99 +0.05 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.79 +0.04 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.61 +0.03 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.01 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 +0.02 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 11.86 +0.16 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.14 +0.33 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.52 +0.17 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.80 +0.16 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.11 -0.07 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.65 +0.30 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 +0.12 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.55 -0.04 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.07 +0.23 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.64 +0.12 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.21 +0.14 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.80 +0.11 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 5.47 +0.17 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.07 +0.10 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.76 +0.13 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.43 +0.09 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.11 +0.07 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.84 +0.06 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.58 +0.06 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 +0.06 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 +0.05 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 2.88 +0.05 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.68 +0.05 44 0 8 0
TOTAL CALL 1,608 11,533 +286
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 165 0
26FEB26 34.00 P 0.16 0.18 0.16 0.14 -0.03 35 15 243 0
26FEB26 35.00 P 0.38 0.41 0.38 0.32 -0.05 35 62 424 +25
26FEB26 36.00 P 0.83 0.83 0.61 0.61 -0.10 34 86 397 -9
26FEB26 37.00 P 1.23 1.25 1.07 1.08 -0.13 34 140 908 -51
26FEB26 38.00 P 1.93 1.93 1.65 1.72 -0.13 35 52 540 0
26FEB26 39.00 P 0.00 0.00 0.00 2.45 -0.22 33 0 368 0
26FEB26 40.00 P 0.00 0.00 0.00 3.33 -0.17 34 0 163 0
26FEB26 41.00 P 0.00 0.00 0.00 4.28 -0.14 36 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.25 -0.13 36 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.24 -0.14 0 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.24 -0.14 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.35 -0.03 74 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.35 -0.03 85 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.36 -0.02 91 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 0.00 44 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 34 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 33 0
30MAR26 30.00 P 0.23 0.23 0.22 0.19 -0.01 42 4 88 0
30MAR26 31.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 166 0
30MAR26 32.00 P 0.00 0.00 0.00 0.48 0.00 42 0 60 0
30MAR26 33.00 P 0.00 0.00 0.00 0.70 -0.02 42 0 268 0
30MAR26 34.00 P 1.01 1.02 1.01 0.96 -0.04 42 4 683 0
30MAR26 35.00 P 1.58 1.58 1.40 1.31 -0.04 42 11 179 -4
30MAR26 36.00 P 1.91 1.91 1.77 1.74 -0.07 42 78 182 -18
30MAR26 37.00 P 2.35 2.38 2.23 2.23 -0.10 41 76 267 +8
30MAR26 38.00 P 2.89 2.96 2.89 2.89 -0.04 43 82 203 +16
30MAR26 39.00 P 0.00 0.00 0.00 3.45 -0.21 42 0 1,208 0
30MAR26 40.00 P 0.00 0.00 0.00 4.05 -0.24 39 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.94 -0.13 42 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.75 -0.15 42 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 6.60 -0.06 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.49 -0.16 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.51 -0.07 47 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.35 -0.18 43 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.59 +0.13 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.35 -0.14 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.36 -0.05 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.24 -0.15 0 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.90 +0.02 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.40 +0.02 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.74 -0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.24 -0.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.80 -0.08 79 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.35 -0.03 90 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.74 -0.14 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.30 -0.08 93 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.85 -0.30 103 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.40 +0.02 112 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.85 -0.07 111 0 0 0
29APR26 27.00 P 0.18 0.18 0.18 0.13 0.00 42 24 44 +24
29APR26 28.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.31 0.00 42 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.44 -0.02 42 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 0.83 -0.04 41 0 45 0
29APR26 33.00 P 1.31 1.31 1.11 1.11 -0.04 41 31 218 -15
29APR26 34.00 P 1.68 1.68 1.68 1.43 -0.06 41 15 285 0
29APR26 35.00 P 2.04 2.04 2.04 1.82 -0.07 41 15 130 +15
29APR26 36.00 P 2.46 2.52 2.46 2.29 -0.06 41 45 101 +45
29APR26 37.00 P 3.01 3.02 2.76 2.80 -0.09 41 60 136 +60
29APR26 38.00 P 3.42 3.42 3.39 3.39 -0.09 42 45 122 +9
29APR26 39.00 P 4.04 4.04 4.04 4.00 -0.11 41 15 61 +15
29APR26 40.00 P 0.00 0.00 0.00 4.67 -0.14 41 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.45 -0.20 42 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.20 -0.12 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.76 -0.38 37 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.69 -0.30 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.74 -0.11 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.62 -0.14 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.59 -0.09 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.39 -0.23 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.39 -0.17 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.40 -0.02 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.55 -0.01 42 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 0.73 -0.04 41 0 54 0
28MAY26 31.00 P 1.03 1.03 0.97 0.96 -0.04 41 3 46 +3
28MAY26 32.00 P 0.00 0.00 0.00 1.22 -0.05 41 0 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.54 -0.05 41 0 80 0
28MAY26 34.00 P 1.90 1.90 1.90 1.91 -0.06 41 15 30 +15
28MAY26 35.00 P 0.00 0.00 0.00 2.35 -0.04 41 0 17 0
28MAY26 36.00 P 3.04 3.04 2.98 2.81 -0.08 41 30 32 +15
28MAY26 37.00 P 3.43 3.43 3.43 3.34 -0.09 41 15 45 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.92 -0.10 41 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 4.57 -0.09 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.23 -0.27 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.93 +0.06 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.68 +0.10 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.48 +0.14 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.16 -0.21 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.24 -0.02 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.00 -0.11 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 -0.01 42 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.62 -0.01 42 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.80 -0.02 42 0 11 0
29JUN26 30.00 P 1.12 1.12 1.04 1.02 -0.03 42 55 107 +55
29JUN26 31.00 P 1.40 1.40 1.28 1.29 -0.03 42 80 89 +67
29JUN26 32.00 P 1.71 1.73 1.62 1.63 -0.01 42 160 174 +128
29JUN26 33.00 P 2.06 2.06 2.06 2.00 -0.01 42 15 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.39 -0.02 42 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.81 -0.06 42 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.29 -0.07 41 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.84 -0.07 42 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.42 -0.07 42 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 5.06 -0.08 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.72 -0.08 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.41 -0.10 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.98 -0.28 40 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.81 +0.05 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.65 -0.17 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.39 -0.25 41 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.33 -0.02 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.24 -0.04 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.04 -0.02 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.79 -0.06 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.85 -0.10 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.17 -0.18 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.50 -0.11 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.88 -0.05 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.25 -0.13 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.80 -0.10 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.35 -0.03 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.74 -0.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.30 -0.08 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.85 -0.30 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.27 0.00 43 0 37 0
29SEP26 29.00 P 1.61 1.61 1.61 1.54 0.00 43 15 43 +12
29SEP26 30.00 P 0.00 0.00 0.00 1.85 0.00 43 0 99 0
29SEP26 31.00 P 0.00 0.00 0.00 2.19 0.00 43 0 54 0
29SEP26 32.00 P 0.00 0.00 0.00 2.56 -0.01 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.97 -0.01 43 0 169 0
29SEP26 34.00 P 0.00 0.00 0.00 3.42 -0.02 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.91 -0.01 43 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.43 -0.03 43 0 59 0
29SEP26 37.00 P 0.00 0.00 0.00 4.98 -0.04 43 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.54 -0.06 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.16 -0.06 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.80 -0.08 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.52 -0.21 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.20 -0.22 43 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.99 -0.08 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.71 -0.05 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.62 +0.23 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.11 +0.02 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.00 -0.31 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.94 +0.13 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.71 +0.07 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.44 -0.25 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.69 -0.20 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.99 +0.02 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.29 -0.16 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.56 -0.31 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.94 -0.17 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.35 -0.15 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.76 -0.21 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.30 -0.12 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 +0.02 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.11 -0.02 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.46 -0.02 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.84 -0.02 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 -0.02 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.69 -0.03 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 4.17 -0.02 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.67 -0.03 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 5.17 -0.06 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 -0.07 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 -0.08 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 -0.10 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.57 -0.09 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.30 -0.11 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.96 -0.10 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.66 -0.11 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.44 +0.12 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.14 -0.10 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.00 -0.07 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.67 -0.17 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.46 -0.22 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.33 -0.16 44 0 0 0
TOTAL PUT 1,248 13,655 +430
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$ 25.08
26FEB26 16.50 C 0.00 0.00 0.00 8.60 -0.44 82 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.10 -0.44 75 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.60 -0.44 69 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.10 -0.44 62 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.60 -0.44 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.10 -0.44 49 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.60 -0.42 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.10 -0.44 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.10 -0.44 0 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.11 -0.41 32 0 139 0
26FEB26 23.00 C 0.00 0.00 0.00 2.09 -0.48 0 0 153 0
26FEB26 24.00 C 0.00 0.00 0.00 1.26 -0.41 29 0 187 0
26FEB26 25.00 C 0.74 0.74 0.62 0.64 -0.34 31 54 490 +13
26FEB26 26.00 C 0.00 0.00 0.00 0.26 -0.26 31 0 376 0
26FEB26 27.00 C 0.10 0.11 0.10 0.09 -0.14 32 26 218 -15
26FEB26 28.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 76 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.63 -0.43 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.08 -0.54 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.58 -0.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.11 -0.46 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.60 -0.44 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.10 -0.49 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.64 -0.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.10 -0.52 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.60 -0.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.23 -0.34 49 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.66 -0.44 32 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.17 -0.45 32 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.17 -0.47 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.28 -0.48 30 0 74 0
30MAR26 23.00 C 0.00 0.00 0.00 2.43 -0.42 29 0 99 0
30MAR26 24.00 C 0.00 0.00 0.00 1.76 -0.34 31 0 182 0
30MAR26 25.00 C 1.20 1.20 1.20 1.21 -0.31 32 21 301 -14
30MAR26 26.00 C 0.80 0.84 0.80 0.79 -0.23 32 17 281 -11
30MAR26 27.00 C 0.54 0.54 0.54 0.52 -0.18 33 8 662 0
30MAR26 28.00 C 0.36 0.36 0.36 0.30 -0.13 33 4 288 0
30MAR26 29.00 C 0.00 0.00 0.00 0.17 -0.09 33 0 86 0
30MAR26 30.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 59 0
30MAR26 31.00 C 0.09 0.09 0.09 0.05 -0.03 33 20 74 +20
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 31 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.65 -0.48 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.15 -0.45 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.65 -0.48 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.20 -0.42 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.69 -0.44 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.23 -0.44 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.73 -0.44 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.25 -0.47 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.33 -0.45 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.49 -0.40 30 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.69 -0.35 29 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.06 -0.35 30 0 130 0
29APR26 25.00 C 0.00 0.00 0.00 1.53 -0.29 31 0 101 0
29APR26 26.00 C 0.00 0.00 0.00 1.13 -0.24 32 0 132 0
29APR26 27.00 C 0.83 0.83 0.83 0.82 -0.18 32 6 64 -6
29APR26 28.00 C 0.00 0.00 0.00 0.56 -0.14 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 -0.11 32 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 -0.08 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.73 -0.47 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.24 -0.48 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.84 -0.29 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.28 -0.47 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.84 -0.43 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.36 -0.53 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.64 -0.28 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.62 -0.45 28 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.93 -0.36 30 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.34 -0.31 31 0 656 0
28MAY26 25.00 C 1.83 1.83 1.80 1.81 -0.27 31 13 458 +13
28MAY26 26.00 C 1.42 1.42 1.42 1.39 -0.23 31 6 36 +6
28MAY26 27.00 C 0.00 0.00 0.00 1.06 -0.19 32 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.80 -0.14 32 0 28 0
28MAY26 29.00 C 0.00 0.00 0.00 0.58 -0.11 32 0 10 0
28MAY26 30.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.65 -0.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.20 -0.45 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.69 -0.41 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.20 -0.37 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.69 -0.44 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.22 -0.40 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.73 -0.47 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.24 -0.48 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.84 -0.37 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.33 -0.42 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.84 -0.44 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.43 -0.46 33 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.64 -0.28 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.80 -0.37 32 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.10 -0.32 32 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.50 -0.33 33 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.96 -0.26 32 0 823 0
29JUN26 26.00 C 1.56 1.56 1.56 1.54 -0.22 32 15 215 +6
29JUN26 27.00 C 0.00 0.00 0.00 1.18 -0.17 32 0 7 0
29JUN26 28.00 C 0.93 0.96 0.93 0.89 -0.14 32 60 167 +5
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.11 32 0 211 0
29JUN26 30.00 C 0.59 0.59 0.59 0.48 -0.09 32 1 137 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 -0.07 32 0 16 0
29JUN26 32.00 C 0.38 0.38 0.38 0.25 -0.05 32 15 15 +5
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.71 -0.42 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.26 -0.46 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.78 -0.51 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.29 -0.43 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.87 -0.39 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.45 -0.41 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.02 -0.34 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.60 -0.34 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.84 -0.31 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.13 -0.29 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.51 -0.26 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.91 -0.27 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.43 -0.25 32 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 2.02 -0.22 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.70 -0.18 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.42 -0.15 33 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.16 -0.12 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 -0.11 33 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.76 -0.10 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.07 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.05 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 8.76 -0.47 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.28 -0.47 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.83 -0.46 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.39 -0.44 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.99 -0.40 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.54 -0.42 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.37 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 -0.39 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.00 -0.40 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.47 -0.32 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 -0.26 31 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.36 -0.24 32 0 2 0
30DEC26 25.00 C 2.98 2.98 2.98 2.87 -0.24 31 15 95 +15
30DEC26 26.00 C 2.58 2.58 2.58 2.48 -0.21 31 15 17 +5
30DEC26 27.00 C 0.00 0.00 0.00 2.15 -0.17 32 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.85 -0.16 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.60 -0.14 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.36 -0.12 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.14 -0.11 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.98 -0.08 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.81 -0.08 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 -0.06 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.05 32 0 0 0
TOTAL CALL 296 9,761 +42
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 75 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 240 0
26FEB26 24.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 377 0
26FEB26 25.00 P 0.62 0.62 0.62 0.57 +0.12 32 2 507 -2
26FEB26 26.00 P 0.00 0.00 0.00 1.20 +0.24 34 0 30 0
26FEB26 27.00 P 2.03 2.03 2.03 2.05 +0.34 38 15 15 +15
26FEB26 28.00 P 0.00 0.00 0.00 3.02 +0.41 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.99 +0.44 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.99 +0.46 62 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.97 +0.44 66 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.99 +0.48 78 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.98 +0.46 84 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.99 +0.46 93 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.00 +0.49 102 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 243 0
30MAR26 22.00 P 0.19 0.19 0.19 0.17 +0.03 33 2 240 0
30MAR26 23.00 P 0.38 0.41 0.38 0.36 +0.08 33 12 272 +6
30MAR26 24.00 P 0.00 0.00 0.00 0.67 +0.14 33 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 1.10 +0.17 33 0 146 0
30MAR26 26.00 P 0.00 0.00 0.00 1.70 +0.24 34 0 88 0
30MAR26 27.00 P 0.00 0.00 0.00 2.41 +0.28 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.24 +0.33 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.14 +0.37 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.10 +0.42 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.10 +0.50 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.01 +0.50 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.00 +0.44 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.05 +0.52 59 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.00 +0.49 59 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.34 +0.07 32 0 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.58 +0.11 32 0 314 0
29APR26 24.00 P 0.00 0.00 0.00 0.93 +0.17 32 0 94 0
29APR26 25.00 P 1.45 1.45 1.45 1.39 +0.22 33 49 59 +15
29APR26 26.00 P 0.00 0.00 0.00 1.98 +0.28 33 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 2.66 +0.32 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.43 +0.34 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.28 +0.36 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.19 +0.38 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.11 +0.40 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.06 +0.42 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.03 +0.45 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.05 +0.50 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.00 +0.47 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.49 +0.09 32 0 37 0
28MAY26 23.00 P 0.00 0.00 0.00 0.78 +0.14 32 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 1.15 +0.18 32 0 634 0
28MAY26 25.00 P 0.00 0.00 0.00 1.63 +0.22 33 0 400 0
28MAY26 26.00 P 0.00 0.00 0.00 2.21 +0.28 33 0 14 0
28MAY26 27.00 P 0.00 0.00 0.00 2.88 +0.31 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.62 +0.51 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.33 +0.28 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.31 +0.46 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.23 +0.52 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.06 +0.35 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.09 +0.51 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.05 +0.44 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.00 +0.40 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 9 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.03 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.05 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 +0.09 32 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.79 +0.12 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.14 +0.16 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.58 +0.20 31 0 750 0
29JUN26 25.00 P 2.19 2.19 2.18 2.11 +0.25 31 34 1,060 0
29JUN26 26.00 P 2.65 2.65 2.65 2.73 +0.30 31 15 387 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.33 +0.29 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 4.09 +0.34 30 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.90 +0.17 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.72 +0.32 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.63 +0.37 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.54 +0.41 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.38 +0.37 22 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.38 +0.41 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.33 +0.44 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.06 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 +0.07 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.08 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 +0.09 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 +0.12 32 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.23 +0.14 32 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.64 +0.19 32 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.11 +0.22 32 0 297 0
29SEP26 25.00 P 2.69 2.69 2.69 2.65 +0.25 32 15 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 +0.29 32 0 47 0
29SEP26 27.00 P 3.96 3.96 3.96 3.93 +0.33 33 15 15 +15
29SEP26 28.00 P 0.00 0.00 0.00 4.56 +0.28 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.23 +0.19 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.07 +0.29 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.96 +0.41 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.77 +0.34 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.67 +0.33 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.58 +0.43 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.53 +0.47 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 +0.04 32 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.06 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.09 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.09 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.10 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.19 +0.16 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.55 +0.16 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 +0.17 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.44 +0.21 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.98 +0.24 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.59 +0.27 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.25 +0.31 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.91 +0.28 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.66 +0.35 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.44 +0.35 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.21 +0.34 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 +0.35 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.89 +0.28 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.78 +0.42 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.70 +0.41 32 0 0 0
TOTAL PUT 159 14,055 +64
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$ 80.30
13FEB26 52.50 C 0.00 0.00 0.00 27.80 -3.57 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 25.30 -3.58 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 22.80 -3.58 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 20.30 -3.58 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 17.80 -3.58 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 15.30 -3.58 0 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 12.80 -3.58 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 10.30 -3.51 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 7.80 -3.51 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 5.30 -3.51 0 0 0 0
13FEB26 77.50 C 3.77 3.77 3.77 2.80 -3.51 0 9 0 0
13FEB26 80.00 C 1.51 1.51 0.24 0.30 -3.58 0 298 0 -44
13FEB26 82.50 C 0.00 0.00 0.00 0.00 -1.57 0 0 118 0
13FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 92 0
13FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 225 0
13FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
13FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
13FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
13FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
13FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 27.83 -3.60 95 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 25.33 -3.66 73 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 22.83 -3.66 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 20.33 -3.66 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 17.83 -3.67 0 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 15.34 -3.66 55 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 12.84 -3.66 44 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 10.34 -3.50 34 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 7.85 -3.50 31 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 5.41 -3.44 30 0 0 0
20FEB26 77.50 C 2.84 3.01 2.84 3.06 -3.33 25 10 0 0
20FEB26 80.00 C 0.00 0.00 0.00 1.33 -2.72 25 0 0 0
20FEB26 82.50 C 1.00 1.00 0.39 0.46 -1.58 27 38 30 +19
20FEB26 85.00 C 0.17 0.17 0.11 0.12 -0.64 28 38 97 +13
20FEB26 87.50 C 0.07 0.08 0.05 0.03 -0.21 30 52 79 +8
20FEB26 90.00 C 0.03 0.03 0.03 0.01 -0.06 33 12 70 0
20FEB26 92.50 C 0.04 0.04 0.04 0.01 -0.02 40 1 19 -1
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.42 -3.61 129 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 32.42 -3.56 124 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 31.42 -3.56 119 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 30.42 -3.48 115 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 27.92 -3.51 103 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.43 -3.56 95 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.93 -3.56 84 0 0 0
26FEB26 60.00 C 20.22 20.22 20.22 20.36 -3.63 0 146 146 +146
26FEB26 62.50 C 0.00 0.00 0.00 17.95 -3.55 68 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 15.37 -3.66 40 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 12.88 -3.62 37 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 10.41 -3.47 36 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 7.99 -3.41 34 0 108 0
26FEB26 75.00 C 0.00 0.00 0.00 5.70 -3.27 33 0 341 0
26FEB26 77.50 C 4.03 4.03 3.50 3.54 -3.04 29 4 228 0
26FEB26 80.00 C 2.75 2.92 1.90 1.94 -2.41 28 40 441 +3
26FEB26 82.50 C 1.36 1.48 0.80 1.04 -1.52 31 511 542 +144
26FEB26 85.00 C 0.56 0.62 0.35 0.53 -0.73 33 697 701 -243
26FEB26 87.50 C 0.24 0.27 0.17 0.27 -0.31 35 88 1,348 +25
26FEB26 90.00 C 0.13 0.13 0.09 0.14 -0.13 37 30 2,318 -13
26FEB26 92.50 C 0.07 0.07 0.07 0.08 -0.05 40 28 1,151 0
26FEB26 95.00 C 0.04 0.04 0.04 0.05 -0.02 42 30 1,352 0
26FEB26 97.50 C 0.03 0.04 0.03 0.03 -0.01 45 27 325 -27
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 47 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 334 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 255 0
30MAR26 38.00 C 0.00 0.00 0.00 42.43 -3.77 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 41.44 -3.69 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 40.44 -3.52 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.44 -3.69 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.45 -3.69 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.45 -3.69 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.45 -3.70 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.36 -3.85 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.46 -3.75 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.42 -3.74 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.42 -3.81 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.42 -3.75 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.42 -3.84 0 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 27.92 -3.82 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.44 -3.84 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 22.93 -3.85 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 20.59 -3.66 41 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 17.99 -3.64 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 15.68 -3.50 35 0 83 0
30MAR26 67.50 C 13.15 13.40 13.15 13.33 -3.54 34 32 1,613 0
30MAR26 70.00 C 0.00 0.00 0.00 11.09 -3.15 34 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 8.98 -2.95 33 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 7.05 -2.78 33 6 393 +6
30MAR26 77.50 C 5.27 5.27 5.27 5.30 -2.49 32 1 275 +1
30MAR26 80.00 C 5.00 5.00 3.69 3.83 -2.02 31 65 1,677 +26
30MAR26 82.50 C 3.10 3.15 2.58 2.73 -1.63 31 223 720 +199
30MAR26 85.00 C 2.21 2.34 1.77 1.92 -1.24 32 461 690 +105
30MAR26 87.50 C 1.48 1.67 1.22 1.32 -0.89 32 193 1,587 +90
30MAR26 90.00 C 1.10 1.10 0.80 0.89 -0.64 32 24 1,307 +4
30MAR26 92.50 C 0.69 0.70 0.55 0.62 -0.44 33 105 923 +75
30MAR26 95.00 C 0.46 0.51 0.40 0.40 -0.31 34 94 1,484 -4
30MAR26 97.50 C 0.34 0.34 0.29 0.26 -0.20 34 73 509 -16
30MAR26 100.00 C 0.27 0.27 0.23 0.17 -0.13 34 66 533 +25
30MAR26 102.50 C 0.00 0.00 0.00 0.11 -0.08 35 0 419 0
30MAR26 105.00 C 0.17 0.17 0.17 0.07 -0.05 35 15 216 -7
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 242 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 186 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 39 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 4 0
29APR26 50.00 C 0.00 0.00 0.00 30.61 -4.05 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.14 -3.60 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.68 -3.60 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.25 -3.63 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.83 -3.67 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.33 -3.74 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.01 -3.87 32 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 13.76 -3.47 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.64 -3.46 32 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 9.66 -2.82 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 7.85 -2.59 31 0 3 0
29APR26 77.50 C 6.64 6.64 6.64 6.17 -2.39 30 15 17 +15
29APR26 80.00 C 0.00 0.00 0.00 4.81 -2.11 30 0 285 0
29APR26 82.50 C 3.62 3.73 3.57 3.71 -1.71 30 30 210 +15
29APR26 85.00 C 3.28 3.36 2.73 2.82 -1.35 31 38 163 +38
29APR26 87.50 C 2.55 2.55 2.04 2.15 -1.06 31 32 216 +1
29APR26 90.00 C 0.00 0.00 0.00 1.63 -0.81 32 0 124 0
29APR26 92.50 C 0.00 0.00 0.00 1.23 -0.64 32 0 173 0
29APR26 95.00 C 0.00 0.00 0.00 0.90 -0.52 32 0 588 0
29APR26 97.50 C 0.80 0.80 0.67 0.66 -0.41 33 57 168 +3
29APR26 100.00 C 0.60 0.60 0.56 0.47 -0.33 33 23 295 +7
29APR26 102.50 C 0.48 0.48 0.46 0.34 -0.26 33 15 196 -5
29APR26 105.00 C 0.41 0.41 0.37 0.25 -0.19 33 12 81 +2
29APR26 107.50 C 0.00 0.00 0.00 0.18 -0.15 34 0 139 0
29APR26 110.00 C 0.25 0.25 0.25 0.13 -0.12 34 2 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.09 -0.09 34 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.06 35 0 0 0
29APR26 120.00 C 0.14 0.15 0.14 0.04 -0.04 35 60 60 +60
28MAY26 52.50 C 0.00 0.00 0.00 28.35 -4.07 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.92 -4.06 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.50 -4.06 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.11 -3.96 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.76 -3.83 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.47 -3.68 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.20 -3.58 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.15 -3.35 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.26 -2.69 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.53 -2.47 31 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 6.91 -2.31 30 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 5.60 -2.05 30 0 0 0
28MAY26 82.50 C 4.65 4.65 4.50 4.50 -1.71 30 100 115 +100
28MAY26 85.00 C 4.10 4.10 3.68 3.60 -1.45 31 70 130 +70
28MAY26 87.50 C 0.00 0.00 0.00 2.88 -1.16 31 0 34 0
28MAY26 90.00 C 2.62 2.62 2.62 2.30 -0.94 32 7 96 +7
28MAY26 92.50 C 1.83 1.83 1.83 1.81 -0.77 32 1 581 0
28MAY26 95.00 C 1.39 1.49 1.39 1.41 -0.61 32 400 440 +385
28MAY26 97.50 C 0.00 0.00 0.00 1.09 -0.47 33 0 10 0
28MAY26 100.00 C 1.03 1.03 1.03 0.84 -0.36 33 15 5 -10
28MAY26 102.50 C 0.00 0.00 0.00 0.66 -0.27 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.50 -0.21 33 0 65 0
28MAY26 107.50 C 0.00 0.00 0.00 0.39 -0.15 34 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.30 -0.12 34 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.23 -0.09 34 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 47 0
28MAY26 117.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 69 0
29JUN26 44.00 C 0.00 0.00 0.00 36.69 -4.13 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 35.72 -4.11 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.73 -4.11 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.73 -4.12 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.76 -4.11 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.77 -4.10 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.80 -4.08 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.37 -4.05 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.92 -4.12 37 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 23.55 -4.04 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.11 -3.96 34 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 18.76 -3.87 32 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 16.52 -3.75 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 14.40 -3.56 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 12.43 -3.07 31 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 10.60 -2.67 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 8.94 -2.45 31 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 7.34 -2.33 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 6.05 -2.06 30 0 248 0
29JUN26 82.50 C 5.55 5.55 5.01 5.01 -1.75 30 2 194 +1
29JUN26 85.00 C 4.11 4.17 4.10 4.10 -1.44 31 32 95 +30
29JUN26 87.50 C 3.75 3.89 3.75 3.36 -1.21 31 41 174 +13
29JUN26 90.00 C 3.15 3.15 3.15 2.77 -1.01 31 16 873 -16
29JUN26 92.50 C 2.09 2.31 2.09 2.26 -0.86 32 202 783 +201
29JUN26 95.00 C 1.75 1.92 1.75 1.83 -0.72 32 181 1,807 +180
29JUN26 97.50 C 1.57 1.58 1.56 1.47 -0.61 32 90 185 +90
29JUN26 100.00 C 0.00 0.00 0.00 1.17 -0.49 32 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 0.94 -0.42 32 0 1,205 0
29JUN26 105.00 C 0.00 0.00 0.00 0.74 -0.35 33 0 167 0
29JUN26 107.50 C 0.88 0.88 0.88 0.60 -0.29 33 30 233 +30
29JUN26 110.00 C 0.66 0.66 0.66 0.48 -0.24 33 1 465 +1
29JUN26 112.50 C 0.00 0.00 0.00 0.38 -0.20 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.29 -0.18 33 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.24 -0.14 33 0 1 0
29JUN26 120.00 C 0.37 0.37 0.37 0.19 -0.12 34 15 15 +15
29SEP26 46.00 C 0.00 0.00 0.00 34.73 -4.11 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.73 -4.12 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.76 -4.11 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.79 -4.08 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.80 -4.08 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.41 -4.04 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.06 -3.98 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.76 -3.92 33 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 21.41 -3.96 31 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.37 -3.72 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.32 -3.55 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.31 -3.27 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.56 -3.03 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.93 -2.56 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.42 -2.37 30 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 8.93 -2.34 30 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 7.71 -2.02 30 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 6.65 -1.88 30 0 45 0
29SEP26 85.00 C 6.43 6.43 5.78 5.72 -1.67 30 37 534 +36
29SEP26 87.50 C 4.90 4.90 4.90 4.94 -1.39 30 2 129 0
29SEP26 90.00 C 0.00 0.00 0.00 4.27 -1.24 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 3.68 -1.11 31 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 3.21 -0.97 31 0 20 0
29SEP26 97.50 C 0.00 0.00 0.00 2.78 -0.86 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 2.40 -0.69 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.11 -0.55 32 0 143 0
29SEP26 105.00 C 1.82 1.82 1.82 1.85 -0.39 32 1 89 +1
29SEP26 107.50 C 0.00 0.00 0.00 1.59 -0.34 33 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.38 -0.25 33 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.16 -0.23 33 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 0.99 -0.19 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.87 -0.12 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 -0.03 34 0 15 0
29SEP26 125.00 C 0.72 0.72 0.72 0.57 -0.03 34 30 30 +30
29SEP26 127.50 C 0.62 0.62 0.62 0.51 0.00 34 30 30 +30
29SEP26 130.00 C 0.63 0.63 0.63 0.43 0.00 34 30 32 +30
30DEC26 49.00 C 0.00 0.00 0.00 31.86 -4.05 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.92 -4.02 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.61 -3.91 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.37 -3.82 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.21 -3.73 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.14 -3.65 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.94 -3.58 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 18.04 -3.43 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.45 -3.09 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 14.81 -3.07 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.32 -2.64 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.89 -2.41 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.41 -2.40 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.21 -2.08 29 100 101 +95
30DEC26 82.50 C 0.00 0.00 0.00 8.14 -2.01 29 100 503 +100
30DEC26 85.00 C 7.20 7.20 7.20 7.22 -1.79 29 2 416 0
30DEC26 87.50 C 0.00 0.00 0.00 6.41 -1.59 30 0 118 0
30DEC26 90.00 C 5.70 5.70 5.70 5.72 -1.41 30 6 117 +6
30DEC26 92.50 C 5.00 5.00 5.00 5.10 -1.25 30 5 120 +5
30DEC26 95.00 C 0.00 0.00 0.00 4.50 -1.15 30 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 3.98 -1.05 31 0 5 0
30DEC26 100.00 C 3.52 3.52 3.52 3.52 -0.97 31 1 10 0
30DEC26 102.50 C 0.00 0.00 0.00 3.14 -0.89 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.83 -0.76 31 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 2.51 -0.69 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.32 -0.49 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.99 -0.51 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.77 -0.45 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.59 -0.29 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.41 -0.28 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.24 -0.26 33 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.12 -0.19 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.01 -0.17 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.89 -0.16 33 0 300 0
TOTAL CALL 5,248 52,296 +2,100
13FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
13FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
13FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13FEB26 77.50 P 0.03 0.03 0.03 0.00 -0.01 0 2 163 0
13FEB26 80.00 P 0.09 0.41 0.05 0.00 -0.02 0 157 184 +87
13FEB26 82.50 P 1.05 2.50 0.74 2.20 +1.94 0 131 0 -158
13FEB26 85.00 P 3.42 3.46 3.42 4.70 +3.28 0 3 0 -302
13FEB26 87.50 P 0.00 0.00 0.00 7.20 +3.48 0 0 0 -710
13FEB26 90.00 P 8.40 8.40 8.40 9.70 +3.50 0 2 0 -153
13FEB26 92.50 P 0.00 0.00 0.00 12.20 +3.50 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 14.70 +3.50 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 17.20 +3.50 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 19.70 +3.50 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 22.20 +3.50 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 24.70 +3.50 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 27.20 +3.50 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 29.70 +3.50 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 32.20 +3.50 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 34.70 +3.50 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 37.20 +3.50 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 39.70 +3.50 0 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 72.50 P 0.03 0.03 0.03 0.02 +0.01 34 4 4 +4
20FEB26 75.00 P 0.11 0.13 0.10 0.08 +0.07 31 13 16 +13
20FEB26 77.50 P 0.18 0.38 0.18 0.32 +0.27 28 52 90 +31
20FEB26 80.00 P 0.55 1.30 0.47 1.06 +0.87 27 225 172 +139
20FEB26 82.50 P 1.60 2.76 1.39 2.70 +2.01 30 106 112 +74
20FEB26 85.00 P 0.00 0.00 0.00 4.93 +3.06 35 0 33 0
20FEB26 87.50 P 5.60 5.60 5.60 7.21 +3.34 30 4 10 0
20FEB26 90.00 P 0.00 0.00 0.00 9.70 +3.46 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 12.20 +3.50 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 14.79 +3.59 67 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 17.29 +3.59 76 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 19.79 +3.59 84 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 22.29 +3.59 91 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 24.79 +3.59 99 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 27.29 +3.59 106 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 29.79 +3.59 113 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 32.29 +3.59 120 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 34.79 +3.59 126 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 37.29 +3.59 132 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 479 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 417 0
26FEB26 70.00 P 0.03 0.09 0.03 0.04 +0.03 36 85 611 +15
26FEB26 72.50 P 0.08 0.19 0.08 0.12 +0.09 34 163 405 +37
26FEB26 75.00 P 0.16 0.40 0.16 0.33 +0.25 33 281 501 -21
26FEB26 77.50 P 0.42 0.86 0.39 0.79 +0.58 31 166 966 -11
26FEB26 80.00 P 0.88 1.89 0.88 1.67 +1.15 30 823 967 -135
26FEB26 82.50 P 1.72 3.39 1.72 3.24 +2.08 32 88 1,107 -36
26FEB26 85.00 P 3.50 5.23 3.50 5.17 +2.84 33 20 710 +1
26FEB26 87.50 P 6.29 7.50 6.29 7.50 +3.31 38 18 429 -3
26FEB26 90.00 P 10.00 10.00 9.94 9.79 +3.38 37 6 492 0
26FEB26 92.50 P 0.00 0.00 0.00 12.60 +3.83 58 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 14.79 +3.57 51 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 17.29 +3.59 57 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 19.79 +3.59 63 0 78 0
26FEB26 102.50 P 0.00 0.00 0.00 22.29 +3.59 69 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 24.79 +3.59 74 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 27.29 +3.59 80 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 29.79 +3.59 85 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 32.29 +3.59 90 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.79 +3.59 95 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 37.29 +3.59 100 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 39.70 +3.50 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 446 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 767 0
30MAR26 62.50 P 0.15 0.19 0.15 0.08 +0.06 36 33 693 +3
30MAR26 65.00 P 0.00 0.00 0.00 0.16 +0.12 35 0 376 0
30MAR26 67.50 P 0.27 0.41 0.27 0.31 +0.22 35 49 936 -12
30MAR26 70.00 P 0.41 0.58 0.41 0.56 +0.37 34 9 801 +9
30MAR26 72.50 P 0.65 1.02 0.65 0.96 +0.57 34 136 901 +57
30MAR26 75.00 P 1.00 1.60 1.00 1.52 +0.82 33 283 1,499 -117
30MAR26 77.50 P 1.67 2.35 1.67 2.29 +1.10 32 76 1,157 0
30MAR26 80.00 P 2.60 3.55 2.60 3.40 +1.55 32 56 1,925 +20
30MAR26 82.50 P 4.18 4.18 4.18 4.80 +1.98 32 1 520 0
30MAR26 85.00 P 5.47 6.48 5.47 6.51 +2.44 33 65 589 +18
30MAR26 87.50 P 7.11 7.48 7.11 8.32 +2.66 33 2 221 -1
30MAR26 90.00 P 0.00 0.00 0.00 10.38 +2.95 33 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 12.60 +3.11 33 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 14.90 +3.24 33 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 17.49 +3.55 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.79 +3.48 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.29 +3.56 41 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 24.79 +3.59 44 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 27.29 +3.59 47 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 29.79 +3.59 50 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 32.29 +3.59 53 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 34.79 +3.59 56 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 37.29 +3.59 59 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 39.79 +3.59 61 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 3 0
29APR26 60.00 P 0.22 0.24 0.22 0.10 +0.07 33 21 80 +21
29APR26 62.50 P 0.00 0.00 0.00 0.19 +0.12 33 0 36 0
29APR26 65.00 P 0.36 0.45 0.36 0.34 +0.21 32 39 114 +32
29APR26 67.50 P 0.51 0.70 0.51 0.59 +0.33 32 26 163 +26
29APR26 70.00 P 0.91 0.98 0.90 0.97 +0.50 32 189 377 +189
29APR26 72.50 P 1.23 1.50 1.23 1.48 +0.70 32 40 108 +21
29APR26 75.00 P 1.59 2.20 1.59 2.15 +0.92 31 78 341 +64
29APR26 77.50 P 2.38 3.02 2.38 3.03 +1.23 31 61 324 +48
29APR26 80.00 P 3.36 4.31 3.36 4.18 +1.59 31 192 338 +115
29APR26 82.50 P 4.50 5.73 4.50 5.57 +1.96 31 48 196 +1
29APR26 85.00 P 6.03 7.00 6.03 7.20 +2.31 31 20 314 -19
29APR26 87.50 P 0.00 0.00 0.00 8.94 +2.53 31 0 269 0
29APR26 90.00 P 0.00 0.00 0.00 10.91 +2.70 32 0 131 0
29APR26 92.50 P 0.00 0.00 0.00 13.01 +2.88 32 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 15.21 +3.03 32 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 17.65 +3.30 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.00 +3.69 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.41 +3.47 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.94 +3.73 40 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.29 +3.54 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.79 +3.58 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 32.29 +3.59 43 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.79 +3.59 46 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 37.29 +3.59 48 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 39.79 +3.59 50 0 0 0
28MAY26 52.50 P 0.15 0.15 0.15 0.04 +0.03 33 2 2 +2
28MAY26 55.00 P 0.00 0.00 0.00 0.08 +0.06 33 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.15 +0.10 33 0 1 0
28MAY26 60.00 P 0.36 0.38 0.36 0.27 +0.17 32 2 62 0
28MAY26 62.50 P 0.00 0.00 0.00 0.46 +0.27 32 0 65 0
28MAY26 65.00 P 0.83 0.83 0.83 0.74 +0.40 32 3 9 +3
28MAY26 67.50 P 0.96 1.17 0.96 1.13 +0.56 32 6 91 +6
28MAY26 70.00 P 1.35 1.70 1.28 1.66 +0.75 32 443 418 +360
28MAY26 72.50 P 1.97 2.02 1.97 2.29 +0.90 31 40 110 +40
28MAY26 75.00 P 2.53 3.09 2.53 3.12 +1.12 31 5 96 +4
28MAY26 77.50 P 3.46 3.94 3.46 4.13 +1.39 30 15 171 +5
28MAY26 80.00 P 4.51 5.52 4.51 5.38 +1.70 30 104 175 +59
28MAY26 82.50 P 6.57 6.99 6.57 6.83 +2.02 30 21 94 +16
28MAY26 85.00 P 7.25 8.41 7.25 8.53 +2.36 31 69 158 +69
28MAY26 87.50 P 0.00 0.00 0.00 10.30 +2.56 31 0 57 0
28MAY26 90.00 P 0.00 0.00 0.00 12.24 +2.67 31 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 14.30 +2.85 32 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 16.58 +3.14 33 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 18.81 +3.42 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.99 +3.41 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.33 +3.51 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.70 +3.59 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.10 +3.67 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.51 +3.90 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.93 +3.94 38 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 35.38 +3.99 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 37.81 +3.99 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 40.26 +4.02 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 14 0
29JUN26 48.00 P 0.20 0.20 0.19 0.03 +0.02 34 30 94 +30
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.05 33 0 55 0
29JUN26 55.00 P 0.34 0.35 0.34 0.16 +0.09 32 3 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 +0.14 32 0 205 0
29JUN26 60.00 P 0.56 0.65 0.56 0.45 +0.21 32 2 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.71 +0.32 32 0 410 0
29JUN26 65.00 P 1.19 1.19 1.17 1.07 +0.44 32 6 1,709 0
29JUN26 67.50 P 1.59 1.59 1.59 1.55 +0.60 32 2 388 0
29JUN26 70.00 P 2.10 2.10 2.10 2.15 +0.76 31 3 2,206 0
29JUN26 72.50 P 0.00 0.00 0.00 2.86 +0.95 31 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 3.76 +1.17 31 0 750 0
29JUN26 77.50 P 4.40 4.77 4.40 4.86 +1.45 31 3 599 +3
29JUN26 80.00 P 5.10 6.07 5.10 6.16 +1.74 31 27 313 +27
29JUN26 82.50 P 0.00 0.00 0.00 7.61 +2.04 31 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 9.20 +2.29 31 0 172 0
29JUN26 87.50 P 0.00 0.00 0.00 10.94 +2.51 31 0 139 0
29JUN26 90.00 P 12.36 12.36 12.36 12.82 +2.57 31 15 226 0
29JUN26 92.50 P 0.00 0.00 0.00 14.79 +2.73 31 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 17.10 +3.08 33 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 19.37 +3.40 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.46 +3.15 34 0 45 0
29JUN26 102.50 P 0.00 0.00 0.00 23.71 +3.41 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.04 +3.50 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.39 +3.56 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.78 +3.63 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.19 +3.90 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.60 +3.94 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.03 +3.96 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.46 +3.98 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 0.28 +0.09 31 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.47 +0.16 31 0 135 0
29SEP26 57.50 P 0.98 0.98 0.98 0.71 +0.22 31 2 78 +2
29SEP26 60.00 P 1.18 1.32 1.18 1.03 +0.31 31 21 105 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.44 +0.41 31 0 156 0
29SEP26 65.00 P 2.18 2.18 2.18 1.95 +0.53 31 2 277 0
29SEP26 67.50 P 0.00 0.00 0.00 2.60 +0.69 31 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 3.38 +0.85 31 0 279 0
29SEP26 72.50 P 0.00 0.00 0.00 4.27 +1.01 31 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 5.28 +1.26 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 6.42 +1.42 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 7.64 +1.58 31 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 9.06 +1.79 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 10.76 +2.14 31 0 602 0
29SEP26 87.50 P 0.00 0.00 0.00 12.25 +2.16 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 14.08 +2.29 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 16.27 +2.85 32 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.19 +3.08 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.24 +3.27 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 22.46 +3.44 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.63 +3.54 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.86 +3.64 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.12 +3.51 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.22 +3.39 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.55 +3.47 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.90 +3.53 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.27 +3.57 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.66 +3.63 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.07 +3.85 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.48 +3.93 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.91 +3.97 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.35 +4.00 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.29 +0.04 30 0 46 0
30DEC26 50.00 P 0.73 0.73 0.73 0.34 +0.04 30 1 16 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.09 30 0 6 0
30DEC26 55.00 P 1.05 1.20 1.05 0.80 +0.16 30 4 20 +4
30DEC26 57.50 P 1.45 1.45 1.45 1.14 +0.24 30 3 29 +3
30DEC26 60.00 P 1.64 1.90 1.64 1.56 +0.31 31 7 72 +2
30DEC26 62.50 P 2.02 2.16 2.02 2.06 +0.40 31 12 130 0
30DEC26 65.00 P 2.57 2.88 2.57 2.71 +0.56 31 5 43 +3
30DEC26 67.50 P 0.00 0.00 0.00 3.44 +0.68 31 0 140 0
30DEC26 70.00 P 0.00 0.00 0.00 4.28 +0.86 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 5.28 +1.05 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 6.30 +1.20 31 0 43 0
30DEC26 77.50 P 0.00 0.00 0.00 7.52 +1.45 31 0 17 0
30DEC26 80.00 P 8.70 8.70 8.70 8.83 +1.63 31 101 163 +98
30DEC26 82.50 P 0.00 0.00 0.00 10.23 +1.81 31 100 512 +100
30DEC26 85.00 P 0.00 0.00 0.00 11.77 +2.01 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 13.51 +2.21 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.28 +2.38 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 17.14 +2.79 32 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 19.10 +2.94 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.06 +3.02 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 23.11 +3.18 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 25.24 +3.13 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.44 +3.45 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.64 +3.55 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.87 +3.43 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.13 +3.68 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.23 +3.56 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.55 +3.62 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.90 +3.69 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.26 +3.73 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.64 +3.78 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.04 +3.84 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.46 +3.89 35 0 0 0
TOTAL PUT 4,832 48,776 +185
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$ 7.18
26FEB26 4.40 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.40 -0.03 114 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.19 -0.04 87 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.95 -0.03 91 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.68 -0.06 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.44 -0.05 55 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 -0.05 46 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.94 -0.05 36 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.71 -0.05 40 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.48 -0.05 35 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.30 -0.06 36 0 179 0
26FEB26 7.25 C 0.16 0.16 0.16 0.17 -0.04 36 3 590 0
26FEB26 7.50 C 0.11 0.11 0.07 0.09 -0.03 38 42 161 0
26FEB26 7.75 C 0.06 0.06 0.05 0.04 -0.02 37 10 280 -6
26FEB26 8.00 C 0.02 0.02 0.02 0.02 -0.01 39 2 460 +2
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.69 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.19 -0.09 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.09 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.80 -0.04 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.70 -0.04 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.60 -0.04 55 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 -0.04 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 -0.04 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.30 -0.04 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.20 -0.06 43 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 -0.11 36 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 -0.09 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.23 -0.06 36 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 1.00 -0.07 34 0 54 0
30MAR26 6.50 C 0.83 0.83 0.83 0.83 -0.05 39 6 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.65 -0.06 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 -0.05 39 0 784 0
30MAR26 7.25 C 0.37 0.37 0.37 0.38 -0.04 39 3 200 0
30MAR26 7.50 C 0.00 0.00 0.00 0.28 -0.03 40 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.20 -0.03 39 0 96 0
30MAR26 8.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 174 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 93 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 46 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 43 0 41 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.41 -0.05 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 -0.04 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 -0.08 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 -0.10 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.14 -0.02 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.76 -0.05 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.62 -0.05 39 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 -0.04 39 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.40 -0.04 39 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.31 -0.04 39 0 55 0
29APR26 8.00 C 0.25 0.25 0.25 0.24 -0.04 39 6 55 +6
29APR26 8.25 C 0.21 0.21 0.21 0.19 -0.03 40 6 50 0
29APR26 8.50 C 0.16 0.16 0.16 0.15 -0.02 40 14 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
29APR26 9.00 C 0.12 0.12 0.12 0.09 -0.01 41 17 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.35 -0.04 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.23 -0.07 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.77 -0.07 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 -0.03 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 -0.09 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.16 -0.09 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.85 -0.05 39 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 -0.04 38 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.59 -0.04 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 -0.04 39 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.41 -0.03 39 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 8 0
28MAY26 8.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 51 0
28MAY26 8.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 0.00 41 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.12 -0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.82 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.63 -0.07 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.53 -0.08 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 -0.06 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.07 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 -0.08 36 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.06 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.05 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.05 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 -0.07 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.05 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 -0.07 38 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 -0.07 37 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 -0.05 38 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 -0.04 38 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 -0.03 39 0 1,046 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 -0.03 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.35 -0.02 39 0 67 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.01 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 0.00 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.16 -0.07 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.07 -0.06 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.98 -0.06 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.89 -0.06 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.80 -0.06 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.71 -0.06 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 -0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.05 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.06 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.05 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 -0.05 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.04 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.79 -0.07 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.06 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.05 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 -0.06 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 -0.04 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 -0.05 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.04 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.04 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.82 -0.04 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.73 -0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.65 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.56 -0.05 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.05 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 -0.05 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 -0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 -0.07 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.07 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.06 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.07 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.05 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.06 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.04 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.04 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 -0.04 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.81 -0.04 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.03 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.02 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
TOTAL CALL 109 10,269 +2
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 3 538 -3
26FEB26 6.75 P 0.06 0.06 0.06 0.06 0.00 40 3 371 -3
26FEB26 7.00 P 0.12 0.14 0.12 0.13 +0.01 39 2 368 -2
26FEB26 7.25 P 0.00 0.00 0.00 0.25 +0.02 39 0 237 0
26FEB26 7.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 254 0
26FEB26 7.75 P 0.00 0.00 0.00 0.62 +0.03 42 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.86 +0.05 50 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 +0.06 55 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.36 +0.08 68 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.61 +0.08 76 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.87 +0.09 89 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 +0.04 0 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 0.00 100 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 93 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 57 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 52 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 0.02 +0.01 46 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 0.00 43 0 126 0
30MAR26 6.00 P 0.06 0.06 0.06 0.05 0.00 42 5 326 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.09 +0.01 42 0 117 0
30MAR26 6.50 P 0.00 0.00 0.00 0.14 0.00 41 0 160 0
30MAR26 6.75 P 0.22 0.22 0.22 0.22 +0.01 41 2 119 +1
30MAR26 7.00 P 0.29 0.29 0.29 0.32 +0.01 41 1 60 -1
30MAR26 7.25 P 0.41 0.41 0.41 0.45 +0.03 42 1 54 -1
30MAR26 7.50 P 0.00 0.00 0.00 0.60 +0.03 42 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.78 +0.06 43 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 +0.06 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.19 +0.06 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 +0.01 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.08 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 +0.09 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 +0.09 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 +0.10 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 +0.09 67 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 0.00 40 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 41 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.07 0.00 42 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.32 +0.01 41 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.43 +0.02 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.56 +0.02 41 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.71 +0.04 42 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.88 +0.04 42 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 +0.03 42 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.26 +0.04 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.43 +0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.68 +0.04 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 +0.02 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 +0.05 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 +0.06 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.66 +0.09 56 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 36 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 0.00 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.22 +0.01 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.40 +0.02 41 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.52 +0.03 41 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.79 +0.03 41 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.95 +0.04 41 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.11 +0.02 40 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.31 +0.03 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.48 -0.02 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.74 +0.04 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.97 +0.06 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.19 +0.07 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 +0.08 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.09 49 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 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 0.00 37 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.01 40 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.01 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 +0.02 41 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 +0.02 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 +0.03 41 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 +0.03 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 +0.04 41 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.03 +0.04 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 +0.06 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.03 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.04 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 +0.06 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.05 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 +0.07 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.66 +0.06 44 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 0.00 37 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 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 0.10 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 0.00 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.01 41 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 +0.04 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 +0.05 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.37 +0.04 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.04 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 +0.02 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.05 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.05 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.05 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.06 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.05 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.02 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.02 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.01 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 +0.02 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.04 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.66 +0.04 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.84 +0.05 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 +0.05 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 +0.04 40 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 +0.06 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.07 41 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.05 40 0 0 0
TOTAL PUT 17 14,119 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 105.30
26FEB26 77.50 C 0.00 0.00 0.00 27.88 +1.60 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.38 +1.59 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 22.89 +1.59 46 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.40 +1.58 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.93 +1.55 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.49 +1.51 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 13.11 +1.43 44 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 10.84 +1.32 44 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 8.72 +1.18 44 0 15 0
26FEB26 100.00 C 6.00 6.00 6.00 6.66 +0.86 42 1 82 -1
26FEB26 102.50 C 3.60 3.87 3.60 5.01 +0.75 42 4 27 +2
26FEB26 105.00 C 2.75 2.82 2.75 3.63 +0.60 43 10 81 0
26FEB26 107.50 C 1.91 2.55 1.91 2.55 +0.40 43 3 83 0
26FEB26 110.00 C 1.30 1.81 1.30 1.73 +0.26 44 12 68 +6
26FEB26 112.50 C 0.99 0.99 0.99 1.17 +0.22 44 6 57 +6
26FEB26 115.00 C 0.00 0.00 0.00 0.75 +0.15 45 0 82 0
26FEB26 117.50 C 0.46 0.46 0.46 0.45 +0.09 45 15 48 -1
26FEB26 120.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 70 0
26FEB26 122.50 C 0.00 0.00 0.00 0.15 +0.03 45 0 40 0
26FEB26 125.00 C 0.16 0.16 0.16 0.08 +0.01 44 2 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 0.00 44 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 28.41 +1.52 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.10 +1.49 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.84 +1.45 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.67 +1.41 53 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.58 +1.36 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.59 +1.30 53 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.71 +1.23 53 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.94 +1.15 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 12.68 +1.45 56 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 11.05 +0.95 55 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 9.19 +0.70 51 0 19 0
30MAR26 105.00 C 7.01 7.01 7.01 8.00 +0.66 52 1 7 -1
30MAR26 107.50 C 0.00 0.00 0.00 6.84 +0.51 51 0 1 0
30MAR26 110.00 C 5.30 5.30 5.30 5.86 +0.41 52 3 50 -3
30MAR26 112.50 C 0.00 0.00 0.00 5.04 +0.44 52 0 0 0
30MAR26 115.00 C 4.38 4.38 4.38 4.31 +0.35 52 1 49 0
30MAR26 117.50 C 0.00 0.00 0.00 3.69 +0.37 53 0 92 0
30MAR26 120.00 C 3.20 3.20 3.20 3.20 +0.43 54 1 90 0
30MAR26 122.50 C 0.00 0.00 0.00 2.67 +0.36 53 0 78 0
30MAR26 125.00 C 0.00 0.00 0.00 2.23 +0.32 53 0 106 0
30MAR26 127.50 C 0.00 0.00 0.00 1.85 +0.28 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.52 +0.23 53 0 11 0
30MAR26 132.50 C 0.00 0.00 0.00 1.25 +0.19 53 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 1.03 +0.17 53 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 0.81 +0.13 53 0 9 0
30MAR26 140.00 C 0.00 0.00 0.00 0.66 +0.10 53 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.54 +0.10 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.43 +0.07 53 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 29.33 +1.43 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.19 +1.39 54 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.13 +1.35 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.15 +1.30 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.26 +1.25 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 19.46 +1.19 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.76 +1.13 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.16 +1.07 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.71 +1.06 54 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.86 +0.36 52 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 11.77 +0.61 53 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 10.64 +0.70 53 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 9.58 +0.63 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 8.51 +0.35 53 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.65 +0.39 54 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.87 +0.42 54 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 6.18 +0.47 54 0 43 0
29APR26 120.00 C 5.36 5.36 5.36 5.55 +0.50 55 1 41 +1
29APR26 122.50 C 0.00 0.00 0.00 4.91 +0.46 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.33 +0.41 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.82 +0.37 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 3.26 +0.33 54 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.95 +0.30 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.58 +0.27 54 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.19 +0.23 54 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.92 +0.21 54 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.67 +0.18 54 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.45 +0.12 54 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 30.24 +1.40 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.23 +1.36 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.29 +1.32 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.43 +1.28 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.65 +1.23 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.96 +1.18 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.36 +1.14 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.84 +1.08 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.79 +1.26 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.94 +0.70 53 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 13.68 +0.77 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 12.45 +0.71 53 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 11.39 +0.62 53 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.41 +0.54 53 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 9.54 +0.48 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.74 +0.46 54 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.02 +0.52 54 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.35 +0.56 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.68 +0.55 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.05 +0.51 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 5.46 +0.47 54 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.93 +0.57 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.32 +0.39 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.31 +1.36 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.41 +1.33 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.58 +1.29 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.82 +1.25 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.14 +1.21 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.54 +1.17 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 21.01 +1.12 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.57 +1.08 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.20 +1.03 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.90 +0.98 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.68 +1.00 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.35 +0.61 53 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 13.23 +0.65 53 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 12.34 +0.54 54 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 11.44 +0.50 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.60 +0.47 54 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 9.82 +0.43 54 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 9.11 +0.47 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.45 +0.51 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.88 +0.58 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.25 +0.55 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.66 +0.51 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.94 +0.46 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.45 +0.43 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.00 +0.40 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.59 +0.38 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.21 +0.35 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.86 +0.33 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.21 +1.36 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.51 +1.32 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.88 +1.29 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.32 +1.27 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.81 +1.23 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.37 +1.20 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.00 +1.17 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.68 +1.14 54 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.42 +1.10 54 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.22 +1.07 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.07 +1.03 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.99 +0.95 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.89 +0.62 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.96 +0.60 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.08 +0.59 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.23 +0.55 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 14.44 +0.58 55 0 18 0
29SEP26 120.00 C 13.55 13.73 13.55 13.69 +0.62 55 25 48 +25
29SEP26 122.50 C 0.00 0.00 0.00 12.98 +0.66 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 12.32 +0.71 55 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 11.69 +0.75 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 11.03 +0.72 55 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 10.40 +0.68 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 9.81 +0.92 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.98 +0.61 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.47 +0.59 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.99 +0.56 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.53 +0.54 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.50 +1.17 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.92 +1.13 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.41 +1.11 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.95 +1.07 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.54 +1.03 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.19 +1.00 53 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 28.08 +1.15 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.65 +0.94 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.45 +0.90 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.31 +0.87 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.21 +0.82 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.25 +0.90 54 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 21.15 +0.73 53 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 20.35 +0.65 54 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 19.47 +0.56 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.69 +0.59 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.90 +0.57 54 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 17.23 +0.63 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 16.45 +0.62 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.70 +0.60 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.98 +0.57 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.29 +0.54 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.64 +0.53 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 13.01 +0.50 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.41 +0.48 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.84 +0.79 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.97 +0.42 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.47 +0.41 53 0 0 0
TOTAL CALL 85 2,891 +34
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 -0.05 45 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.10 -0.09 44 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.23 -0.15 45 0 21 0
26FEB26 95.00 P 0.60 0.60 0.50 0.45 -0.28 45 2 36 -1
26FEB26 97.50 P 1.02 1.02 1.02 0.85 -0.37 45 3 34 -3
26FEB26 100.00 P 2.10 2.10 1.90 1.39 -0.56 44 26 92 0
26FEB26 102.50 P 0.00 0.00 0.00 2.31 -0.68 45 0 58 0
26FEB26 105.00 P 0.00 0.00 0.00 3.45 -0.90 46 0 27 0
26FEB26 107.50 P 0.00 0.00 0.00 4.88 -0.96 46 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 6.39 -1.30 44 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 8.26 -1.37 44 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 10.34 -1.44 44 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 12.56 -1.50 44 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 14.88 -1.55 44 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 17.28 -1.57 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.72 -1.59 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 22.20 -1.60 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.70 -1.60 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.20 -1.60 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.70 -1.60 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.20 -1.60 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.70 -1.60 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.20 -1.60 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.70 -1.60 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.34 -0.08 53 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.54 -0.10 53 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.78 -0.14 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.06 -0.24 53 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 1.51 -0.22 53 0 17 0
30MAR26 90.00 P 0.00 0.00 0.00 1.99 -0.24 53 0 525 0
30MAR26 92.50 P 0.00 0.00 0.00 2.61 -0.34 53 0 3 0
30MAR26 95.00 P 3.53 3.53 3.53 3.33 -0.40 53 10 50 +2
30MAR26 97.50 P 0.00 0.00 0.00 4.22 -0.45 53 0 31 0
30MAR26 100.00 P 0.00 0.00 0.00 5.22 -0.54 53 0 25 0
30MAR26 102.50 P 0.00 0.00 0.00 6.45 -0.53 54 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 7.69 -0.61 54 0 44 0
30MAR26 107.50 P 0.00 0.00 0.00 9.17 -0.61 55 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 10.49 -0.91 53 0 43 0
30MAR26 112.50 P 0.00 0.00 0.00 12.21 -0.40 54 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 14.02 -1.19 55 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 15.82 -0.99 55 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 17.97 -1.23 57 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 19.65 -1.06 55 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 21.98 -0.83 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.65 -1.36 53 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.86 -1.36 53 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.10 -1.42 53 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.39 -1.44 53 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.71 -1.49 53 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 35.08 -1.49 53 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.46 -1.53 53 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.88 -1.54 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.08 -0.16 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.44 -0.20 54 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.85 -0.27 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.44 -0.25 54 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 3.05 -0.25 55 0 21 0
29APR26 90.00 P 3.98 3.98 3.98 3.76 -0.25 55 10 35 +10
29APR26 92.50 P 0.00 0.00 0.00 4.54 -0.28 54 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 5.37 -0.42 54 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 6.41 -0.35 54 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 7.52 -0.39 55 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 8.74 -0.58 55 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.08 -0.64 55 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 11.51 -0.69 55 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 13.12 -0.67 56 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 14.55 -0.92 55 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 16.45 -0.62 56 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 18.24 -0.51 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 20.10 -0.74 57 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 21.85 -0.70 57 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 23.74 -0.79 56 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.31 -1.25 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.38 -1.29 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.49 -1.29 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.62 -1.37 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.84 -1.37 54 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.06 -1.39 54 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.32 -1.44 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.63 -1.44 54 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.83 -0.18 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.30 -0.24 54 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.84 -0.26 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.52 -0.27 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 4.23 -0.19 54 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 4.99 -0.27 54 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 5.81 -0.41 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 6.83 -0.36 54 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 7.91 -0.40 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.07 -0.53 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 10.33 -0.53 54 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 11.69 -0.63 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.07 -0.58 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.59 -0.64 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 16.19 -0.67 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.87 -0.66 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.70 -0.57 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.52 -0.57 56 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 23.40 -0.53 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.72 -1.14 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.69 -1.15 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.28 -0.55 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.67 -1.24 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.73 -0.23 54 0 20 0
29JUN26 80.00 P 3.57 3.57 3.57 3.28 -0.27 54 1 1 +1
29JUN26 82.50 P 4.00 4.27 4.00 3.95 -0.31 54 2 2 +2
29JUN26 85.00 P 0.00 0.00 0.00 4.60 -0.25 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.36 -0.37 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.20 -0.40 53 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 7.30 -0.35 54 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.35 -0.38 54 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 9.47 -0.42 54 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 10.68 -0.45 54 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 11.97 -0.49 54 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 13.33 -0.53 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.78 -0.56 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.29 -0.60 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 17.88 -0.63 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.53 -0.66 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.25 -0.69 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 22.62 -1.00 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.44 -1.02 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.28 -1.02 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.13 -1.08 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.07 -1.13 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 32.06 -1.14 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.06 -1.15 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.08 -1.24 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.20 -1.25 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.33 -1.25 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.47 -1.27 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.11 -0.24 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.86 -0.24 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.70 -0.32 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.50 -0.29 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.39 -0.24 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.42 -0.29 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.59 -0.20 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.75 -0.20 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.87 -0.42 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.27 -0.43 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.63 -0.45 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.05 -0.48 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 18.52 -0.51 55 0 14 0
29SEP26 110.00 P 20.49 20.49 20.49 20.06 -0.94 55 1 15 0
29SEP26 112.50 P 0.00 0.00 0.00 21.64 -0.56 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.28 -0.58 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 24.96 -0.61 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 26.69 -0.63 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.47 -0.66 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 29.85 -0.90 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.71 -0.91 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.57 -0.92 54 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.45 -0.92 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.33 -0.96 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.27 -1.04 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.29 -1.04 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.31 -1.05 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.34 -1.05 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.84 -0.46 53 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 7.77 -0.47 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.71 -0.48 53 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.57 -0.31 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.70 -0.30 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.68 -0.41 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.85 -0.35 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.17 -0.25 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.45 -0.27 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.79 -0.31 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.08 -0.62 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.73 -0.45 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.23 -0.46 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 22.78 -0.50 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.37 -0.51 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.00 -0.54 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.68 -0.55 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.39 -0.40 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.15 -0.59 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.94 -0.61 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.76 -0.42 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.62 -0.66 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.51 -0.68 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.44 -0.69 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.39 -0.70 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.37 -0.72 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.37 -0.74 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.40 -0.75 56 0 8 0
TOTAL PUT 55 3,189 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 155.40
13FEB26 132.50 C 0.00 0.00 0.00 22.90 -3.21 0 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 20.40 -3.21 0 0 0 0
13FEB26 137.50 C 0.00 0.00 0.00 17.90 -3.21 0 0 0 0
13FEB26 140.00 C 0.00 0.00 0.00 15.40 -3.21 0 0 0 -2
13FEB26 142.50 C 0.00 0.00 0.00 12.90 -3.21 0 0 0 0
13FEB26 145.00 C 0.00 0.00 0.00 10.40 -3.21 0 0 0 0
13FEB26 147.50 C 7.20 7.20 7.20 7.90 -3.21 0 8 0 -8
13FEB26 150.00 C 4.84 5.60 4.84 5.40 -3.42 0 21 0 -102
13FEB26 152.50 C 3.20 3.20 1.80 2.90 -3.20 0 1,007 0 -144
13FEB26 155.00 C 1.80 1.80 0.32 0.40 -3.43 0 2,982 6 -900
13FEB26 157.50 C 0.32 0.40 0.01 0.00 -2.07 0 1,215 1,661 +445
13FEB26 160.00 C 0.01 0.16 0.01 0.00 -0.90 0 629 1,850 -174
13FEB26 162.50 C 0.12 0.12 0.01 0.00 -0.32 0 868 2,437 -612
13FEB26 165.00 C 0.02 0.02 0.01 0.00 -0.09 0 79 2,079 -75
13FEB26 167.50 C 0.03 0.03 0.01 0.00 -0.02 0 23 2,874 -2
13FEB26 170.00 C 0.01 0.02 0.01 0.00 -0.01 0 88 2,221 -25
13FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3,948 0
13FEB26 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 1,078 0
13FEB26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
13FEB26 180.00 C 0.01 0.01 0.01 0.00 -0.01 0 52 477 -2
13FEB26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
13FEB26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
13FEB26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
13FEB26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
20FEB26 132.50 C 0.00 0.00 0.00 22.98 -3.20 42 0 0 0
20FEB26 135.00 C 0.00 0.00 0.00 20.49 -3.20 40 0 0 0
20FEB26 137.50 C 0.00 0.00 0.00 18.01 -3.19 39 0 0 0
20FEB26 140.00 C 0.00 0.00 0.00 15.57 -3.16 40 0 0 0
20FEB26 142.50 C 13.03 13.03 11.00 13.18 -3.10 39 4 2 +2
20FEB26 145.00 C 0.00 0.00 0.00 10.88 -3.02 39 0 0 0
20FEB26 147.50 C 8.35 9.40 8.35 8.48 -3.12 34 51 25 +25
20FEB26 150.00 C 6.32 6.32 6.32 6.71 -2.44 38 8 48 +7
20FEB26 152.50 C 4.83 5.22 4.65 5.05 -2.18 39 99 93 +38
20FEB26 155.00 C 3.29 4.37 3.29 3.62 -1.93 39 1,934 1,636 +1,584
20FEB26 157.50 C 2.37 3.02 2.35 2.52 -1.56 39 1,536 1,661 +1,054
20FEB26 160.00 C 1.55 2.10 1.50 1.69 -1.31 40 1,913 1,784 +1,159
20FEB26 162.50 C 1.04 1.40 1.04 1.09 -1.02 40 2,401 1,216 +272
20FEB26 165.00 C 0.75 1.00 0.73 0.65 -0.73 40 2,627 3,174 +2,426
20FEB26 167.50 C 0.51 0.66 0.50 0.38 -0.49 40 283 1,837 -7
20FEB26 170.00 C 0.40 0.46 0.34 0.21 -0.32 40 1,259 4,381 +1,101
20FEB26 172.50 C 0.24 0.35 0.24 0.11 -0.19 40 68 1,914 -31
20FEB26 175.00 C 0.00 0.00 0.00 0.06 -0.11 40 0 840 0
20FEB26 177.50 C 0.15 0.17 0.15 0.03 -0.06 40 6 484 +4
20FEB26 180.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 569 0
20FEB26 182.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 84 0
26FEB26 80.00 C 0.00 0.00 0.00 75.48 -3.19 0 0 925 0
26FEB26 82.50 C 0.00 0.00 0.00 72.98 -3.18 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 70.47 -3.20 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 67.97 -3.21 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 65.49 -3.16 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 62.99 -3.19 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 60.50 -3.19 83 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 57.98 -3.22 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 55.56 -3.14 96 0 73 0
26FEB26 102.50 C 0.00 0.00 0.00 52.99 -3.18 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 50.51 -3.20 67 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 48.00 -3.18 0 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 45.51 -3.21 0 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 43.01 -3.22 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 40.53 -3.21 58 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 38.14 -3.10 71 0 203 0
26FEB26 120.00 C 35.40 35.40 35.40 36.59 -2.17 101 50 200 +32
26FEB26 122.50 C 0.00 0.00 0.00 33.17 -3.11 63 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 30.48 -3.35 0 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 28.05 -3.27 41 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 25.58 -3.20 42 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 23.13 -3.19 42 0 14 0
26FEB26 135.00 C 21.50 21.50 21.50 20.72 -3.14 42 22 516 0
26FEB26 137.50 C 0.00 0.00 0.00 18.36 -3.14 42 0 3 0
26FEB26 140.00 C 0.00 0.00 0.00 16.08 -3.08 42 0 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 14.00 -2.90 44 0 645 0
26FEB26 145.00 C 12.00 12.00 12.00 11.54 -2.92 38 2 1,739 +2
26FEB26 147.50 C 9.92 9.92 9.59 9.64 -3.01 39 5 2,981 -2
26FEB26 150.00 C 8.30 8.90 7.65 8.31 -2.15 44 121 2,764 -37
26FEB26 152.50 C 6.25 6.82 6.23 6.65 -2.12 42 1,650 1,762 -18
26FEB26 155.00 C 5.22 5.80 4.85 5.13 -2.11 41 1,680 2,798 +746
26FEB26 157.50 C 3.94 4.47 3.81 4.04 -1.85 42 3,728 4,927 +1,522
26FEB26 160.00 C 3.08 3.58 2.98 3.16 -1.56 42 2,615 7,540 -307
26FEB26 162.50 C 2.44 2.75 2.33 2.44 -1.29 43 1,502 3,820 +413
26FEB26 165.00 C 1.88 2.10 1.70 1.80 -1.26 43 1,230 12,240 -171
26FEB26 167.50 C 1.46 1.70 1.37 1.30 -1.01 43 1,046 3,581 -383
26FEB26 170.00 C 1.00 1.30 1.00 0.92 -0.84 43 2,319 6,969 +193
26FEB26 172.50 C 0.81 1.00 0.81 0.64 -0.66 43 881 2,850 -197
26FEB26 175.00 C 0.67 0.77 0.65 0.44 -0.51 43 304 16,473 +36
26FEB26 177.50 C 0.61 0.61 0.52 0.29 -0.39 42 241 2,748 -10
26FEB26 180.00 C 0.50 0.50 0.35 0.19 -0.29 42 1,087 7,808 +58
26FEB26 182.50 C 0.39 0.42 0.34 0.13 -0.20 43 65 2,600 -3
26FEB26 185.00 C 0.28 0.34 0.28 0.08 -0.15 42 49 2,753 -6
26FEB26 187.50 C 0.24 0.28 0.24 0.05 -0.10 42 57 3,061 -31
26FEB26 190.00 C 0.20 0.25 0.19 0.03 -0.07 42 383 4,508 -19
26FEB26 192.50 C 0.18 0.21 0.17 0.02 -0.05 43 334 1,931 -18
26FEB26 195.00 C 0.16 0.19 0.14 0.01 -0.04 42 57 3,304 -6
26FEB26 197.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 640 0
26FEB26 200.00 C 0.12 0.14 0.12 0.01 -0.01 46 102 2,752 -17
26FEB26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 853 0
26FEB26 210.00 C 0.07 0.08 0.07 0.01 0.00 54 12 1,669 +10
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,334 0
26FEB26 220.00 C 0.03 0.05 0.03 0.01 0.00 62 66 1,587 0
26FEB26 225.00 C 0.06 0.06 0.06 0.01 0.00 65 2 171 -2
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 467 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 91 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 97 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 170 0
30MAR26 65.00 C 0.00 0.00 0.00 90.80 -3.14 111 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 88.36 -3.08 111 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 85.85 -3.11 105 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 82.96 -3.51 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.88 -3.11 97 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 78.41 -3.08 95 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 75.88 -3.06 88 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 73.41 -3.03 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 70.88 -3.15 80 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 68.21 -3.33 52 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 65.54 -3.52 0 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 63.44 -3.14 72 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 60.97 -3.13 69 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 58.49 -3.15 67 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 56.04 -3.14 65 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 53.57 -3.15 63 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 50.84 -3.44 48 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 48.51 -3.32 54 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 46.12 -3.29 54 0 4,030 0
30MAR26 112.50 C 44.00 44.00 43.50 43.61 -3.30 51 150 1,754 -90
30MAR26 115.00 C 0.00 0.00 0.00 41.18 -3.35 49 0 1,287 0
30MAR26 117.50 C 39.10 39.10 39.10 38.75 -3.35 48 300 810 -300
30MAR26 120.00 C 0.00 0.00 0.00 36.89 -2.78 55 0 2,906 0
30MAR26 122.50 C 0.00 0.00 0.00 33.82 -3.45 43 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 31.50 -3.37 42 0 6,492 0
30MAR26 127.50 C 0.00 0.00 0.00 29.35 -3.00 44 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 27.17 -2.99 44 0 15,400 0
30MAR26 132.50 C 0.00 0.00 0.00 24.98 -3.01 43 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 22.85 -2.39 43 0 5,636 0
30MAR26 137.50 C 20.60 20.60 20.60 20.85 -2.42 42 2 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 18.99 -2.40 43 0 11,446 0
30MAR26 142.50 C 0.00 0.00 0.00 17.37 -2.07 44 0 430 0
30MAR26 145.00 C 15.10 15.10 15.10 15.43 -2.29 42 1 4,426 0
30MAR26 147.50 C 0.00 0.00 0.00 13.88 -2.21 42 0 1,239 0
30MAR26 150.00 C 12.98 12.98 12.20 12.36 -2.20 42 21 11,327 +12
30MAR26 152.50 C 10.91 11.26 10.80 11.20 -1.92 43 607 5,067 +502
30MAR26 155.00 C 9.60 10.21 9.60 10.08 -1.70 44 204 3,251 +201
30MAR26 157.50 C 8.63 9.07 8.59 8.87 -1.66 44 469 3,838 +378
30MAR26 160.00 C 7.69 8.18 7.60 7.95 -1.52 44 2,329 19,804 +2,012
30MAR26 162.50 C 6.80 7.20 6.73 6.98 -1.47 44 305 4,615 -87
30MAR26 165.00 C 6.25 6.40 5.98 6.23 -1.32 45 417 19,847 +37
30MAR26 167.50 C 5.39 5.57 5.39 5.43 -1.14 45 139 12,778 0
30MAR26 170.00 C 4.86 5.25 4.70 4.71 -1.19 45 2,556 20,421 +2,134
30MAR26 172.50 C 4.22 4.25 4.12 4.07 -1.15 44 99 8,951 -30
30MAR26 175.00 C 3.67 4.09 3.60 3.51 -1.11 44 159 17,739 +24
30MAR26 177.50 C 3.30 3.42 3.20 3.01 -0.96 44 275 7,897 +83
30MAR26 180.00 C 3.08 3.17 2.80 2.57 -0.91 44 497 15,456 -42
30MAR26 182.50 C 2.58 2.68 2.50 2.19 -0.81 44 412 6,639 +24
30MAR26 185.00 C 2.28 2.50 2.18 1.86 -0.73 44 350 7,263 -15
30MAR26 187.50 C 1.98 2.12 1.98 1.58 -0.64 44 1,397 3,679 +1,145
30MAR26 190.00 C 1.75 1.86 1.68 1.33 -0.57 44 178 17,384 +69
30MAR26 192.50 C 1.60 1.65 1.51 1.12 -0.50 44 216 5,797 +150
30MAR26 195.00 C 1.39 1.48 1.39 0.94 -0.44 44 26 3,572 -2
30MAR26 197.50 C 0.00 0.00 0.00 0.79 -0.38 44 0 1,230 0
30MAR26 200.00 C 1.01 1.31 1.01 0.65 -0.34 44 193 14,621 +9
30MAR26 205.00 C 0.89 0.93 0.88 0.45 -0.25 44 21 2,581 +5
30MAR26 210.00 C 0.79 0.79 0.79 0.31 -0.18 44 141 2,883 0
30MAR26 215.00 C 0.59 0.64 0.56 0.21 -0.13 44 1,173 4,043 +705
30MAR26 220.00 C 0.53 0.53 0.45 0.14 -0.10 44 169 1,940 0
30MAR26 225.00 C 0.40 0.42 0.40 0.09 -0.07 44 67 2,771 +65
30MAR26 230.00 C 0.36 0.36 0.36 0.06 -0.05 44 45 844 0
30MAR26 235.00 C 0.32 0.32 0.32 0.04 -0.04 44 1 414 0
30MAR26 240.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 4,775 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 308 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 220 0
30MAR26 260.00 C 0.15 0.15 0.15 0.01 0.00 47 2 171 -2
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 480 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 880 0
29APR26 80.00 C 0.00 0.00 0.00 76.14 -3.09 72 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 73.41 -3.33 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 70.88 -3.38 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 68.40 -3.45 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 65.95 -3.44 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 63.50 -3.44 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 61.06 -3.39 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 58.63 -3.38 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 56.20 -3.43 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 54.16 -3.04 56 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 51.67 -3.05 53 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 49.25 -3.08 52 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 46.47 -3.47 44 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 44.28 -3.20 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 42.04 -3.03 47 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 39.56 -3.17 44 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 37.24 -3.13 43 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 34.79 -3.16 41 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 32.54 -3.14 40 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 30.55 -2.99 41 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 28.51 -2.69 41 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 26.53 -2.75 41 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 24.62 -2.68 41 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 22.79 -2.60 41 0 84 0
29APR26 140.00 C 0.00 0.00 0.00 21.05 -2.51 41 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 18.80 -3.00 39 0 341 0
29APR26 145.00 C 0.00 0.00 0.00 17.80 -2.33 41 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 16.05 -2.49 40 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 14.70 -1.82 41 0 415 0
29APR26 152.50 C 13.00 13.76 13.00 13.49 -1.69 41 164 327 +163
29APR26 155.00 C 12.04 12.57 12.04 12.31 -1.68 41 492 734 +281
29APR26 157.50 C 10.97 11.48 10.95 11.20 -1.60 41 217 516 +174
29APR26 160.00 C 10.28 10.48 10.04 10.21 -1.49 42 376 2,311 +317
29APR26 162.50 C 0.00 0.00 0.00 9.29 -1.41 42 0 1,217 0
29APR26 165.00 C 8.27 8.27 8.27 8.46 -1.30 42 30 2,775 0
29APR26 167.50 C 7.57 7.57 7.57 7.61 -1.33 42 10 1,329 +10
29APR26 170.00 C 7.04 7.35 6.80 6.82 -0.88 42 128 4,570 +13
29APR26 172.50 C 6.25 6.35 6.20 6.09 -1.25 42 3 3,431 -2
29APR26 175.00 C 5.70 5.97 5.68 5.44 -1.15 42 103 1,618 -32
29APR26 177.50 C 5.30 5.30 5.30 4.84 -1.06 42 17 371 -17
29APR26 180.00 C 4.70 4.90 4.70 4.30 -0.97 42 61 5,569 +1
29APR26 182.50 C 4.39 4.39 4.39 3.81 -0.89 42 16 365 -16
29APR26 185.00 C 3.96 3.96 3.89 3.37 -0.82 42 3 605 0
29APR26 187.50 C 3.63 3.63 3.63 2.98 -0.74 42 473 690 +296
29APR26 190.00 C 3.30 3.30 3.30 2.62 -0.68 42 36 539 0
29APR26 192.50 C 3.02 3.02 2.89 2.31 -0.61 42 174 403 +130
29APR26 195.00 C 2.65 2.65 2.65 2.03 -0.55 42 5 412 0
29APR26 197.50 C 2.65 2.65 2.45 1.78 -0.50 42 67 396 +67
29APR26 200.00 C 2.22 2.28 2.20 1.56 -0.45 42 8 1,720 +4
29APR26 205.00 C 0.00 0.00 0.00 1.19 -0.36 42 0 911 0
29APR26 210.00 C 1.56 1.56 1.56 0.90 -0.29 42 30 830 +30
29APR26 215.00 C 0.00 0.00 0.00 0.68 -0.23 42 40 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.51 -0.18 42 0 556 0
29APR26 225.00 C 0.00 0.00 0.00 0.38 -0.14 42 0 471 0
29APR26 230.00 C 0.85 0.85 0.85 0.28 -0.11 41 1 500 0
29APR26 235.00 C 0.71 0.76 0.71 0.21 -0.08 42 4 385 +3
29APR26 240.00 C 0.64 0.64 0.60 0.15 -0.07 41 3 181 0
29APR26 245.00 C 0.54 0.54 0.54 0.11 -0.05 41 5 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 38.03 -3.22 41 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 36.09 -2.90 42 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 33.97 -2.87 42 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 32.03 -2.73 42 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 30.08 -2.67 42 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 28.22 -2.57 42 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 26.43 -2.50 42 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 24.71 -2.42 42 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 23.06 -2.33 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 21.49 -2.24 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 19.63 -2.51 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 18.19 -2.12 41 0 0 0
28MAY26 150.00 C 17.00 17.00 17.00 17.17 -1.43 42 1 53 0
28MAY26 152.50 C 16.15 16.15 15.78 15.83 -1.72 41 64 227 +64
28MAY26 155.00 C 14.78 14.78 14.50 14.67 -1.76 42 18 799 0
28MAY26 157.50 C 13.58 14.19 13.20 13.59 -1.60 42 598 1,039 +494
28MAY26 160.00 C 12.40 13.01 12.40 12.60 -1.13 42 157 816 +142
28MAY26 162.50 C 11.70 11.70 11.70 11.65 -1.29 42 1 285 +1
28MAY26 165.00 C 11.12 11.12 10.80 10.80 -1.38 42 45 256 0
28MAY26 167.50 C 9.85 9.85 9.85 9.97 -1.34 43 30 219 +30
28MAY26 170.00 C 9.18 9.45 9.10 9.13 -1.30 43 56 762 +51
28MAY26 172.50 C 0.00 0.00 0.00 8.35 -1.22 43 0 176 0
28MAY26 175.00 C 0.00 0.00 0.00 7.62 -1.15 42 0 115 0
28MAY26 177.50 C 7.28 7.28 7.28 6.95 -1.07 42 1 159 0
28MAY26 180.00 C 6.85 6.85 6.85 6.33 -1.00 42 2 135 +2
28MAY26 182.50 C 6.26 6.26 6.26 5.76 -0.93 42 4 113 0
28MAY26 185.00 C 5.88 6.04 5.88 5.23 -0.86 42 22 424 +22
28MAY26 187.50 C 0.00 0.00 0.00 4.75 -0.80 42 0 145 0
28MAY26 190.00 C 5.06 5.27 5.00 4.31 -0.73 42 16 197 +2
28MAY26 192.50 C 4.56 4.61 4.56 3.90 -0.68 42 56 149 +56
28MAY26 195.00 C 0.00 0.00 0.00 3.53 -0.62 42 0 51 0
28MAY26 197.50 C 4.11 4.21 4.11 3.19 -0.58 42 11 49 +10
28MAY26 200.00 C 3.66 3.90 3.66 2.88 -0.53 42 11 131 +5
28MAY26 205.00 C 3.22 3.22 3.14 2.34 -0.45 42 53 965 +45
28MAY26 210.00 C 2.84 2.84 2.76 1.89 -0.38 42 160 359 +160
28MAY26 215.00 C 2.38 2.40 2.38 1.53 -0.31 42 60 327 +60
28MAY26 220.00 C 0.00 0.00 0.00 1.23 -0.26 42 0 207 0
28MAY26 225.00 C 0.00 0.00 0.00 0.99 -0.21 42 0 310 0
28MAY26 230.00 C 0.00 0.00 0.00 0.79 -0.17 42 0 32 0
28MAY26 235.00 C 0.00 0.00 0.00 0.63 -0.14 42 0 200 0
28MAY26 240.00 C 1.26 1.26 1.26 0.50 -0.12 42 3 37 +3
28MAY26 245.00 C 0.00 0.00 0.00 0.40 -0.09 42 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.32 -0.07 42 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 76.62 -3.14 62 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 73.88 -3.45 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 71.78 -3.13 59 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 69.39 -3.10 58 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 66.81 -3.25 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 64.40 -3.25 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 61.96 -3.30 51 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 59.55 -3.29 49 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 58.06 -2.39 57 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 54.66 -3.41 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 52.32 -3.37 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 51.19 -2.16 53 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 46.92 -3.88 36 0 109 0
29JUN26 112.50 C 45.48 45.48 45.00 45.44 -3.07 43 120 627 +96
29JUN26 115.00 C 0.00 0.00 0.00 43.26 -3.00 43 0 2,802 0
29JUN26 117.50 C 41.30 41.30 41.30 41.07 -3.18 42 300 848 +149
29JUN26 120.00 C 0.00 0.00 0.00 39.16 -2.69 43 0 2,241 0
29JUN26 122.50 C 0.00 0.00 0.00 36.89 -2.87 42 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 34.89 -2.78 42 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 33.09 -2.57 42 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 31.18 -2.54 42 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 29.25 -2.61 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 27.56 -2.58 41 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 25.90 -2.56 41 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 24.28 -1.71 41 0 1,457 0
29JUN26 142.50 C 0.00 0.00 0.00 22.80 -2.37 41 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 21.33 -2.36 41 0 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 19.85 -1.96 41 0 1,406 0
29JUN26 150.00 C 18.60 18.75 18.48 18.53 -1.63 41 15 17,988 +2
29JUN26 152.50 C 17.22 17.22 17.22 17.46 -1.53 41 5 318 0
29JUN26 155.00 C 16.00 16.42 16.00 16.38 -1.30 42 40 1,246 -10
29JUN26 157.50 C 0.00 0.00 0.00 15.27 -1.57 42 0 1,505 0
29JUN26 160.00 C 14.63 14.63 14.40 14.27 -1.45 42 2,506 12,641 +2,501
29JUN26 162.50 C 13.50 13.50 13.50 13.36 -1.51 42 2 1,460 +1
29JUN26 165.00 C 12.26 12.57 12.18 12.45 -1.61 42 11 2,248 +7
29JUN26 167.50 C 0.00 0.00 0.00 11.54 -1.45 42 0 961 0
29JUN26 170.00 C 10.65 11.00 10.65 10.63 -1.53 42 7 6,223 -3
29JUN26 172.50 C 0.00 0.00 0.00 9.86 -1.51 42 0 3,333 0
29JUN26 175.00 C 9.75 9.75 9.75 9.13 -1.41 42 110 8,166 +110
29JUN26 177.50 C 8.78 8.78 8.78 8.41 -1.40 42 1 711 0
29JUN26 180.00 C 8.40 8.43 8.39 7.72 -1.37 42 36 7,646 +22
29JUN26 182.50 C 7.70 7.77 7.70 7.16 -1.21 42 86 1,003 +80
29JUN26 185.00 C 7.30 7.30 7.30 6.60 -1.15 42 3 7,393 0
29JUN26 187.50 C 6.72 6.72 6.72 6.04 -1.15 42 30 742 +30
29JUN26 190.00 C 6.63 6.63 6.30 5.55 -1.08 42 31 8,089 0
29JUN26 192.50 C 0.00 0.00 0.00 5.13 -0.94 42 0 340 0
29JUN26 195.00 C 5.52 5.70 5.52 4.71 -0.91 42 3 411 +2
29JUN26 197.50 C 0.00 0.00 0.00 4.29 -0.91 42 0 318 0
29JUN26 200.00 C 4.80 4.98 4.80 3.93 -0.85 42 3 1,601 -1
29JUN26 205.00 C 4.25 4.27 4.25 3.32 -0.70 42 38 781 +38
29JUN26 210.00 C 0.00 0.00 0.00 2.75 -0.66 42 0 1,281 0
29JUN26 215.00 C 3.31 3.31 3.31 2.32 -0.52 42 1 2,283 +1
29JUN26 220.00 C 2.94 2.97 2.94 1.90 -0.51 41 150 967 +150
29JUN26 225.00 C 0.00 0.00 0.00 1.61 -0.38 42 0 412 0
29JUN26 230.00 C 2.29 2.29 2.29 1.32 -0.37 41 13 801 +13
29JUN26 235.00 C 0.00 0.00 0.00 1.10 -0.30 41 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 0.91 -0.26 41 0 799 0
29JUN26 245.00 C 0.00 0.00 0.00 0.74 -0.24 41 0 1,015 0
29JUN26 250.00 C 1.47 1.47 1.43 0.62 -0.18 41 5 1,906 +3
29JUN26 255.00 C 0.00 0.00 0.00 0.50 -0.18 41 0 922 0
29JUN26 260.00 C 1.21 1.21 1.21 0.42 -0.14 41 2 583 +2
29JUN26 265.00 C 0.00 0.00 0.00 0.34 -0.12 41 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.27 -0.12 41 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 198 0
29JUN26 280.00 C 0.93 0.93 0.93 0.19 -0.07 41 1 1,557 +1
29JUN26 285.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 322 0
29SEP26 80.00 C 0.00 0.00 0.00 76.69 -3.49 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.63 -3.17 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.27 -3.16 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.91 -3.16 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.63 -3.09 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.98 -3.32 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 62.67 -3.32 46 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 60.58 -3.12 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 58.34 -3.10 46 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 56.26 -2.95 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.15 -2.85 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 51.97 -2.87 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.57 -3.15 43 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 47.54 -3.03 43 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 45.52 -3.00 43 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 43.60 -2.95 43 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 41.66 -3.02 42 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 40.11 -2.51 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 38.29 -2.49 43 0 98 0
29SEP26 127.50 C 36.50 36.50 35.80 36.42 -2.60 42 2 35 +2
29SEP26 130.00 C 0.00 0.00 0.00 34.70 -2.51 42 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 33.10 -2.48 42 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 31.36 -2.63 41 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 29.85 -2.62 41 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 28.44 -2.49 41 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 27.03 -2.43 41 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 25.67 -2.09 41 0 2,529 0
29SEP26 147.50 C 0.00 0.00 0.00 24.46 -1.90 41 0 2,440 0
29SEP26 150.00 C 23.18 23.18 23.18 23.29 -1.85 41 2 964 -2
29SEP26 152.50 C 0.00 0.00 0.00 22.02 -1.90 41 0 1,670 0
29SEP26 155.00 C 20.99 20.99 20.99 21.11 -2.27 42 2 5,555 -2
29SEP26 157.50 C 0.00 0.00 0.00 20.07 -1.69 42 0 1,109 0
29SEP26 160.00 C 19.31 19.31 19.00 19.09 -1.53 42 2 7,436 +1
29SEP26 162.50 C 0.00 0.00 0.00 18.16 -1.23 42 0 426 0
29SEP26 165.00 C 17.20 17.20 17.20 17.26 -1.21 42 2 3,153 0
29SEP26 167.50 C 16.68 16.68 16.68 16.44 -1.44 42 15 1,322 +15
29SEP26 170.00 C 15.52 15.52 15.52 15.60 -1.14 42 1 2,463 0
29SEP26 172.50 C 14.95 14.95 14.95 14.74 -1.40 42 2 476 0
29SEP26 175.00 C 14.20 14.20 14.20 13.88 -1.43 42 1 6,691 +1
29SEP26 177.50 C 0.00 0.00 0.00 13.15 -1.30 42 0 3,427 0
29SEP26 180.00 C 12.77 12.77 12.77 12.46 -1.18 42 2 5,642 0
29SEP26 182.50 C 0.00 0.00 0.00 11.78 -1.18 42 0 335 0
29SEP26 185.00 C 11.60 11.60 11.60 11.09 -1.18 42 3 829 +1
29SEP26 187.50 C 0.00 0.00 0.00 10.41 -1.17 42 0 584 0
29SEP26 190.00 C 10.85 10.85 10.42 9.87 -1.03 42 8 729 +7
29SEP26 192.50 C 0.00 0.00 0.00 9.34 -0.94 42 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 8.81 -0.94 42 0 209 0
29SEP26 197.50 C 0.00 0.00 0.00 8.28 -0.95 42 0 332 0
29SEP26 200.00 C 8.60 8.60 8.60 7.76 -0.94 42 1 6,027 0
29SEP26 205.00 C 0.00 0.00 0.00 6.94 -0.74 42 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 6.15 -0.74 42 0 228 0
29SEP26 215.00 C 6.60 6.60 6.48 5.41 -0.68 42 14 220 +4
29SEP26 220.00 C 6.01 6.01 6.01 4.84 -0.55 42 1 3,661 +1
29SEP26 225.00 C 0.00 0.00 0.00 4.27 -0.54 41 0 653 0
29SEP26 230.00 C 0.00 0.00 0.00 3.74 -0.50 41 0 112 0
29SEP26 235.00 C 0.00 0.00 0.00 3.34 -0.40 41 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 2.94 -0.40 41 0 2,383 0
29SEP26 245.00 C 0.00 0.00 0.00 2.57 -0.37 41 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 2.30 -0.28 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 2.03 -0.21 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 1.75 -0.28 41 0 30 0
29SEP26 265.00 C 2.77 2.86 2.77 1.57 -0.19 41 9 355 +3
29SEP26 270.00 C 2.58 2.58 2.58 1.39 -0.19 41 2 199 0
29SEP26 275.00 C 0.00 0.00 0.00 1.18 -0.18 41 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.03 -0.16 41 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.95 -0.09 41 0 357 0
29SEP26 290.00 C 2.00 2.00 1.86 0.83 -0.10 41 38 659 +38
29SEP26 295.00 C 0.00 0.00 0.00 0.72 -0.10 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.63 -0.08 41 0 157 0
30DEC26 80.00 C 0.00 0.00 0.00 78.29 -2.98 54 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 75.68 -3.28 51 0 0 0
30DEC26 85.00 C 72.77 73.80 72.77 73.71 -2.96 51 34 34 +32
30DEC26 87.50 C 0.00 0.00 0.00 71.15 -3.24 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.92 -3.21 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.72 -3.19 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.88 -2.83 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 62.41 -3.14 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.31 -3.18 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.53 -2.86 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 56.20 -3.12 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 54.49 -2.79 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.54 -2.71 45 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 50.65 -2.65 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.75 -2.67 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 46.88 -2.65 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 45.11 -2.58 43 0 36 0
30DEC26 122.50 C 0.00 0.00 0.00 43.35 -2.53 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 41.65 -2.47 42 0 28 0
30DEC26 127.50 C 0.00 0.00 0.00 40.00 -2.47 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.30 -2.52 42 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 36.85 -2.38 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.13 -2.55 41 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 33.92 -2.26 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.31 -2.43 41 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 31.10 -1.90 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 29.70 -2.25 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 28.72 -1.98 42 0 1,165 0
30DEC26 150.00 C 27.50 27.50 27.10 28.17 -1.27 43 4 376 +1
30DEC26 152.50 C 0.00 0.00 0.00 26.30 -1.96 41 0 136 0
30DEC26 155.00 C 25.60 25.60 25.60 25.38 -1.76 42 2 771 0
30DEC26 157.50 C 0.00 0.00 0.00 24.24 -1.81 42 1 403 +1
30DEC26 160.00 C 23.50 23.50 22.90 23.40 -1.47 42 21 1,560 +17
30DEC26 162.50 C 0.00 0.00 0.00 22.32 -1.57 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 21.41 -1.49 42 0 392 0
30DEC26 167.50 C 0.00 0.00 0.00 20.56 -1.32 42 0 1,086 0
30DEC26 170.00 C 19.84 19.84 19.61 19.73 -1.38 42 3 8,300 +1
30DEC26 172.50 C 0.00 0.00 0.00 18.96 -1.34 42 0 969 0
30DEC26 175.00 C 18.25 18.25 17.80 18.20 -1.25 42 4 309 -3
30DEC26 177.50 C 0.00 0.00 0.00 17.40 -1.09 42 0 527 0
30DEC26 180.00 C 16.95 16.95 16.50 16.56 -1.49 42 4 1,872 -1
30DEC26 182.50 C 0.00 0.00 0.00 15.89 -1.42 42 0 38 0
30DEC26 185.00 C 15.44 15.44 15.44 15.23 -1.33 42 2 47 0
30DEC26 187.50 C 0.00 0.00 0.00 14.57 -1.32 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 13.91 -1.32 42 0 590 0
30DEC26 192.50 C 0.00 0.00 0.00 13.24 -1.33 42 0 151 0
30DEC26 195.00 C 13.09 13.45 13.09 12.60 -1.31 42 9 24 +7
30DEC26 197.50 C 0.00 0.00 0.00 12.09 -1.15 42 0 2 0
30DEC26 200.00 C 12.15 12.30 12.15 11.58 -1.08 42 21 155 -17
30DEC26 205.00 C 11.37 11.45 11.37 10.56 -1.08 42 5 28 +1
30DEC26 210.00 C 0.00 0.00 0.00 9.54 -1.08 42 0 186 0
30DEC26 215.00 C 9.13 9.13 9.13 8.76 -0.85 42 1 64 -1
30DEC26 220.00 C 0.00 0.00 0.00 8.00 -0.85 42 0 120 0
30DEC26 225.00 C 0.00 0.00 0.00 7.24 -0.85 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 6.58 -0.75 42 0 13 0
30DEC26 235.00 C 0.00 0.00 0.00 6.03 -0.65 42 0 93 0
30DEC26 240.00 C 0.00 0.00 0.00 5.48 -0.66 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 4.94 -0.65 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 4.52 -0.52 42 0 29 0
30DEC26 255.00 C 5.48 5.48 5.47 4.14 -0.48 42 66 90 0
30DEC26 260.00 C 5.00 5.07 5.00 3.75 -0.49 41 40 61 +36
30DEC26 265.00 C 0.00 0.00 0.00 3.37 -0.49 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.09 -0.38 42 0 106 0
30DEC26 275.00 C 0.00 0.00 0.00 2.83 -0.35 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.57 -0.27 41 0 29 0
30DEC26 285.00 C 0.00 0.00 0.00 2.32 -0.27 41 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.10 -0.24 42 0 5 0
30DEC26 295.00 C 2.93 2.93 2.93 1.93 -0.18 41 1 6 0
30DEC26 300.00 C 0.00 0.00 0.00 1.71 -0.24 41 0 1,601 0
TOTAL CALL 59,386 737,140 +20,711
13FEB26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 386 0
13FEB26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
13FEB26 140.00 P 0.03 0.03 0.01 0.00 -0.01 0 13 805 -1
13FEB26 142.50 P 0.02 0.02 0.02 0.00 -0.01 0 5 1,490 -5
13FEB26 145.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 1,043 0
13FEB26 147.50 P 0.05 0.05 0.01 0.00 -0.01 0 110 2,355 +23
13FEB26 150.00 P 0.10 0.12 0.01 0.00 -0.02 0 280 2,348 -59
13FEB26 152.50 P 0.40 0.42 0.01 0.00 -0.08 0 415 1,526 -127
13FEB26 155.00 P 1.20 1.40 0.09 0.00 -0.35 0 1,619 1,301 -787
13FEB26 157.50 P 2.85 3.21 1.46 2.10 +1.04 0 376 8 -1,042
13FEB26 160.00 P 5.00 5.85 3.80 4.60 +2.21 0 206 0 -994
13FEB26 162.50 P 7.00 7.98 7.00 7.10 +2.77 0 73 0 -1,091
13FEB26 165.00 P 9.78 10.70 9.50 9.60 +3.13 0 400 0 -587
13FEB26 167.50 P 12.50 12.50 12.50 12.10 +2.92 0 1 0 -26
13FEB26 170.00 P 0.00 0.00 0.00 14.60 +2.86 0 0 0 -3
13FEB26 172.50 P 0.00 0.00 0.00 17.10 +2.85 0 0 0 -12
13FEB26 175.00 P 0.00 0.00 0.00 19.60 +2.85 0 0 0 0
13FEB26 177.50 P 0.00 0.00 0.00 22.10 +2.86 0 0 0 -1
13FEB26 180.00 P 0.00 0.00 0.00 24.60 +2.86 0 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 27.10 +2.86 0 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 29.60 +2.86 0 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 32.10 +2.86 0 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 34.60 +2.86 0 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 37.10 +2.86 0 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
20FEB26 135.00 P 0.08 0.12 0.08 0.02 +0.01 42 123 268 +73
20FEB26 137.50 P 0.18 0.18 0.15 0.04 +0.02 40 94 118 +34
20FEB26 140.00 P 0.23 0.28 0.20 0.09 +0.05 39 363 529 +353
20FEB26 142.50 P 0.36 0.45 0.31 0.20 +0.10 39 150 348 +148
20FEB26 145.00 P 0.54 0.73 0.47 0.42 +0.21 40 177 766 +152
20FEB26 147.50 P 0.92 1.19 0.82 0.78 +0.36 40 825 1,595 +628
20FEB26 150.00 P 1.52 1.84 1.32 1.35 +0.59 40 1,021 1,221 +724
20FEB26 152.50 P 2.41 2.75 2.01 2.17 +0.87 40 364 551 +123
20FEB26 155.00 P 3.40 4.00 3.00 3.23 +1.17 40 605 777 +428
20FEB26 157.50 P 5.05 5.26 4.33 4.60 +1.48 40 282 1,154 -36
20FEB26 160.00 P 6.55 7.27 5.85 6.25 +1.81 40 216 503 +7
20FEB26 162.50 P 8.60 8.85 8.01 8.02 +1.99 38 55 1,350 +21
20FEB26 165.00 P 10.28 10.90 10.28 10.37 +2.48 43 30 79 +26
20FEB26 167.50 P 0.00 0.00 0.00 12.72 +2.77 47 0 16 0
20FEB26 170.00 P 15.45 15.45 14.90 14.74 +2.55 39 3 9 +3
20FEB26 172.50 P 17.97 17.97 17.15 17.16 +2.91 40 3 14 +2
20FEB26 175.00 P 0.00 0.00 0.00 19.62 +2.87 40 0 12 0
20FEB26 177.50 P 0.00 0.00 0.00 22.10 +2.86 0 0 0 0
20FEB26 180.00 P 0.00 0.00 0.00 24.60 +2.86 0 0 0 0
20FEB26 182.50 P 0.00 0.00 0.00 27.10 +2.86 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 113 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 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 94 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 80 0 517 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 64 0 808 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 956 0
26FEB26 120.00 P 0.12 0.12 0.12 0.01 0.00 49 100 9,861 -100
26FEB26 122.50 P 0.13 0.13 0.13 0.01 0.00 45 10 1,797 0
26FEB26 125.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 2,756 0
26FEB26 127.50 P 0.18 0.18 0.18 0.03 0.00 43 99 5,026 -99
26FEB26 130.00 P 0.20 0.29 0.20 0.06 +0.01 43 184 16,650 -165
26FEB26 132.50 P 0.30 0.35 0.29 0.10 +0.02 42 24 3,190 +12
26FEB26 135.00 P 0.40 0.46 0.35 0.19 +0.04 42 713 13,769 +453
26FEB26 137.50 P 0.53 0.64 0.50 0.33 +0.08 42 241 5,361 -16
26FEB26 140.00 P 0.72 0.89 0.65 0.55 +0.13 43 1,313 17,283 +98
26FEB26 142.50 P 1.01 1.25 0.91 0.87 +0.21 43 729 4,560 +135
26FEB26 145.00 P 1.38 1.72 1.27 1.32 +0.31 43 1,439 7,155 +566
26FEB26 147.50 P 2.08 2.40 1.83 1.93 +0.46 43 2,385 6,617 -1,447
26FEB26 150.00 P 2.90 3.20 2.50 2.71 +0.69 43 2,069 8,100 +383
26FEB26 152.50 P 3.84 4.24 3.50 3.68 +0.88 43 1,546 5,777 -914
26FEB26 155.00 P 5.25 5.43 4.48 4.87 +1.11 43 1,909 8,041 +273
26FEB26 157.50 P 6.70 6.77 5.84 6.26 +1.29 44 1,319 6,051 +487
26FEB26 160.00 P 8.45 8.84 7.49 7.70 +1.40 43 236 13,820 -129
26FEB26 162.50 P 9.72 10.41 8.92 9.58 +1.91 45 564 2,866 -65
26FEB26 165.00 P 12.14 12.14 11.65 11.53 +2.10 46 7 7,698 -7
26FEB26 167.50 P 13.48 13.65 13.48 13.63 +2.28 47 5 1,839 -4
26FEB26 170.00 P 16.30 17.19 15.23 15.70 +2.36 47 115 3,457 -57
26FEB26 172.50 P 18.40 18.60 18.15 17.93 +2.47 48 102 1,748 -72
26FEB26 175.00 P 20.60 20.60 20.60 19.91 +2.21 42 1 1,958 -1
26FEB26 177.50 P 22.80 22.80 22.80 22.28 +2.27 42 1 152 -1
26FEB26 180.00 P 0.00 0.00 0.00 24.69 +2.95 42 0 441 0
26FEB26 182.50 P 0.00 0.00 0.00 27.14 +2.90 42 0 66 0
26FEB26 185.00 P 0.00 0.00 0.00 29.61 +2.87 42 0 419 0
26FEB26 187.50 P 0.00 0.00 0.00 32.39 +3.15 60 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 35.00 +3.26 67 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 37.48 +3.24 69 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 39.77 +3.36 65 0 30 0
26FEB26 197.50 P 0.00 0.00 0.00 42.10 +3.16 0 0 50 0
26FEB26 200.00 P 0.00 0.00 0.00 44.60 +3.19 0 0 110 0
26FEB26 205.00 P 0.00 0.00 0.00 49.60 +3.20 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 54.60 +3.20 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 59.60 +3.20 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 64.60 +3.20 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 69.60 +3.20 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 74.60 +3.20 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 79.60 +3.20 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 84.60 +3.20 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 89.60 +3.20 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 94.60 +3.20 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 99.60 +3.20 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 104.60 +3.20 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 109.60 +3.20 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 114.60 +3.20 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 119.60 +3.20 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 124.60 +3.20 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 129.60 +3.20 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 134.60 +3.20 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 139.60 +3.20 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 144.60 +3.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,989 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,119 0
30MAR26 70.00 P 0.02 0.02 0.02 0.01 0.00 76 80 5,128 +80
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,489 0
30MAR26 80.00 P 0.07 0.07 0.07 0.01 0.00 64 5 4,151 0
30MAR26 82.50 P 0.06 0.06 0.06 0.01 0.00 61 20 5,724 +20
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,011 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,424 0
30MAR26 95.00 P 0.16 0.16 0.16 0.01 0.00 48 25 2,602 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9,596 0
30MAR26 100.00 P 0.23 0.23 0.23 0.02 +0.01 46 3 28,127 +3
30MAR26 102.50 P 0.21 0.24 0.21 0.03 +0.01 46 56 2,184 +56
30MAR26 105.00 P 0.26 0.27 0.26 0.04 +0.01 45 43 8,911 +30
30MAR26 107.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 5,389 0
30MAR26 110.00 P 0.37 0.37 0.37 0.09 +0.01 44 15 16,568 +5
30MAR26 112.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 3,132 0
30MAR26 115.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 5,629 0
30MAR26 117.50 P 0.00 0.00 0.00 0.29 +0.05 44 0 6,992 0
30MAR26 120.00 P 0.67 0.71 0.65 0.41 +0.07 44 24 14,992 -5
30MAR26 122.50 P 0.81 0.84 0.81 0.58 +0.11 44 2 4,319 0
30MAR26 125.00 P 0.94 1.00 0.94 0.77 +0.12 44 7 11,393 0
30MAR26 127.50 P 1.13 1.24 1.13 1.04 +0.18 44 11 7,089 +11
30MAR26 130.00 P 1.23 1.56 1.23 1.36 +0.25 44 354 28,068 +76
30MAR26 132.50 P 1.80 1.90 1.66 1.74 +0.35 44 313 50,478 +10
30MAR26 135.00 P 2.10 2.35 2.08 2.14 +0.39 44 245 27,020 -115
30MAR26 137.50 P 2.72 2.82 2.51 2.63 +0.41 43 287 8,925 -43
30MAR26 140.00 P 3.30 3.54 3.16 3.29 +0.56 44 886 16,366 +394
30MAR26 142.50 P 4.03 4.30 3.80 3.92 +0.56 43 1,715 7,303 +550
30MAR26 145.00 P 4.89 5.15 4.52 4.73 +0.67 43 532 13,369 -120
30MAR26 147.50 P 6.00 6.05 5.50 5.63 +0.79 43 232 6,478 +181
30MAR26 150.00 P 6.90 7.21 6.60 6.67 +0.94 43 356 18,618 +111
30MAR26 152.50 P 8.10 8.39 7.60 7.84 +1.12 43 828 7,621 +51
30MAR26 155.00 P 7.92 9.56 7.92 9.17 +1.34 44 112 8,409 +45
30MAR26 157.50 P 11.00 11.00 10.46 10.57 +1.54 44 34 2,763 +34
30MAR26 160.00 P 12.22 12.80 11.95 12.07 +1.30 44 2,646 10,894 +1,476
30MAR26 162.50 P 13.53 13.97 13.16 13.64 +1.70 44 86 3,320 -56
30MAR26 165.00 P 15.69 16.50 15.31 15.31 +1.81 45 77 13,981 0
30MAR26 167.50 P 17.32 17.65 17.32 17.18 +1.65 45 113 2,276 +113
30MAR26 170.00 P 19.20 19.20 19.20 19.13 +2.02 46 1 8,032 +1
30MAR26 172.50 P 21.10 21.10 21.10 21.04 +1.95 46 1 1,289 +1
30MAR26 175.00 P 23.00 23.00 23.00 23.19 +2.22 48 1 4,246 0
30MAR26 177.50 P 25.54 25.54 25.54 25.14 +2.33 48 30 1,177 +30
30MAR26 180.00 P 27.40 27.95 27.40 27.22 +2.25 48 76 814 -64
30MAR26 182.50 P 0.00 0.00 0.00 29.44 +2.41 48 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 31.58 +2.32 49 0 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 33.75 +2.48 48 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 35.93 +2.36 48 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 38.76 +3.03 53 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 40.64 +2.52 50 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 42.95 +2.53 50 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 45.33 +2.45 50 0 3,166 0
30MAR26 205.00 P 0.00 0.00 0.00 50.11 +3.07 51 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 55.25 +3.37 56 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 59.76 +2.99 51 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 64.86 +3.16 56 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 69.60 +3.16 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 74.60 +3.20 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 79.60 +3.20 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 84.60 +3.20 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 89.60 +3.20 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 94.91 +3.51 74 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 99.90 +3.50 76 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 104.60 +3.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 109.90 +3.50 81 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 114.90 +3.50 83 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 119.60 +3.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 124.90 +3.50 88 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 129.90 +3.50 90 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 134.90 +3.50 92 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 139.90 +3.50 94 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 144.90 +3.50 96 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,359 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 287 0
29APR26 87.50 P 0.15 0.16 0.15 0.01 0.00 43 40 503 +40
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 310 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 42 0 215 0
29APR26 95.00 P 0.24 0.26 0.24 0.03 0.00 41 87 111 +87
29APR26 97.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 208 0
29APR26 100.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 526 0
29APR26 102.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 342 0
29APR26 105.00 P 0.43 0.43 0.43 0.16 +0.04 42 10 523 +10
29APR26 107.50 P 0.00 0.00 0.00 0.23 +0.05 42 0 1,189 0
29APR26 110.00 P 0.00 0.00 0.00 0.31 +0.06 42 0 313 0
29APR26 112.50 P 0.00 0.00 0.00 0.43 +0.10 42 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.57 +0.11 42 0 345 0
29APR26 117.50 P 1.00 1.00 1.00 0.76 +0.15 42 1 342 +1
29APR26 120.00 P 1.13 1.13 1.13 0.98 +0.18 42 1 896 +1
29APR26 122.50 P 1.37 1.37 1.37 1.26 +0.23 42 2 959 +2
29APR26 125.00 P 1.61 1.67 1.61 1.55 +0.24 41 640 4,279 +300
29APR26 127.50 P 1.86 1.91 1.86 1.92 +0.30 41 5 5,733 +4
29APR26 130.00 P 2.20 2.45 2.20 2.30 +0.29 41 80 2,722 +70
29APR26 132.50 P 2.75 2.75 2.75 2.79 +0.44 41 2 5,746 +2
29APR26 135.00 P 3.29 3.55 3.22 3.36 +0.52 41 436 4,519 +174
29APR26 137.50 P 4.07 4.20 3.84 4.00 +0.59 41 367 3,022 +257
29APR26 140.00 P 4.81 5.00 4.55 4.72 +0.68 41 189 3,377 +104
29APR26 142.50 P 5.64 5.85 5.36 5.52 +0.77 41 220 2,240 -89
29APR26 145.00 P 6.61 6.78 6.27 6.40 +0.85 41 306 2,926 +91
29APR26 147.50 P 7.63 7.63 7.46 7.42 +1.02 41 166 1,176 +42
29APR26 150.00 P 8.82 8.82 8.37 8.52 +1.02 41 224 3,193 -155
29APR26 152.50 P 10.03 10.03 9.57 9.74 +1.11 41 184 1,430 +2
29APR26 155.00 P 11.39 11.75 10.92 11.03 +1.21 41 323 1,256 +74
29APR26 157.50 P 12.85 12.99 12.12 12.47 +1.44 41 260 1,018 -151
29APR26 160.00 P 14.01 14.30 13.93 13.99 +1.48 42 54 2,529 -21
29APR26 162.50 P 15.61 15.74 15.52 15.55 +1.57 42 24 349 +20
29APR26 165.00 P 17.57 17.57 17.40 17.19 +1.50 42 4 1,945 -1
29APR26 167.50 P 0.00 0.00 0.00 19.05 +1.91 43 0 916 0
29APR26 170.00 P 20.95 20.95 20.95 21.01 +2.01 44 5 869 +5
29APR26 172.50 P 0.00 0.00 0.00 22.54 +1.78 43 0 1,094 0
29APR26 175.00 P 25.00 25.00 25.00 24.65 +2.05 44 3 433 0
29APR26 177.50 P 0.00 0.00 0.00 25.99 +1.54 41 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 27.94 +2.27 41 0 175 0
29APR26 182.50 P 0.00 0.00 0.00 30.89 +3.27 45 0 140 0
29APR26 185.00 P 0.00 0.00 0.00 33.04 +3.44 46 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 35.20 +2.61 46 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 37.24 +2.54 46 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 39.59 +2.83 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 41.85 +2.93 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 43.84 +2.77 46 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 46.10 +2.79 47 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 50.84 +2.97 48 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 55.78 +3.15 50 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 60.53 +3.20 51 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 65.34 +3.26 52 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 69.85 +2.96 48 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 74.74 +3.00 48 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 79.80 +3.17 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 84.76 +3.22 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 89.60 +3.13 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 94.92 +3.52 60 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 1.82 +0.32 42 0 279 0
28MAY26 122.50 P 0.00 0.00 0.00 2.10 +0.29 41 0 573 0
28MAY26 125.00 P 2.40 2.65 2.40 2.52 +0.28 41 5 633 +1
28MAY26 127.50 P 3.00 3.00 3.00 3.02 +0.46 41 3 399 +3
28MAY26 130.00 P 3.54 3.68 3.41 3.53 +0.43 41 13 741 +13
28MAY26 132.50 P 0.00 0.00 0.00 4.18 +0.64 41 0 773 0
28MAY26 135.00 P 4.95 4.95 4.71 4.82 +0.67 41 9 1,543 +9
28MAY26 137.50 P 5.73 5.82 5.73 5.59 +0.79 41 9 1,091 +9
28MAY26 140.00 P 6.50 6.71 6.18 6.40 +0.84 41 38 964 +35
28MAY26 142.50 P 7.54 7.54 7.51 7.25 +0.87 41 73 1,741 +73
28MAY26 145.00 P 8.25 8.50 8.09 8.25 +0.93 41 38 1,370 +24
28MAY26 147.50 P 0.00 0.00 0.00 9.33 +0.87 41 0 1,130 0
28MAY26 150.00 P 10.50 10.82 10.50 10.49 +1.09 41 2,058 3,323 +2,058
28MAY26 152.50 P 11.90 11.90 11.58 11.75 +1.17 41 29 356 -26
28MAY26 155.00 P 13.25 13.25 12.80 13.09 +1.30 42 73 1,198 +33
28MAY26 157.50 P 14.47 14.47 14.47 14.51 +1.37 42 15 339 0
28MAY26 160.00 P 0.00 0.00 0.00 15.98 +1.28 42 0 495 0
28MAY26 162.50 P 17.55 17.55 17.55 17.55 +1.35 42 15 142 0
28MAY26 165.00 P 19.37 19.50 19.37 19.19 +1.50 42 14 161 +1
28MAY26 167.50 P 21.08 21.08 21.08 20.99 +1.70 43 13 205 +13
28MAY26 170.00 P 0.00 0.00 0.00 22.67 +1.71 43 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 24.53 +1.90 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 26.40 +1.98 44 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 28.48 +2.21 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 30.39 +2.27 45 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 32.21 +2.15 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 34.25 +2.18 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 36.33 +2.23 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 38.48 +2.44 45 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 40.58 +2.28 45 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 42.74 +2.48 45 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 44.92 +2.42 46 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 47.47 +2.88 47 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 51.99 +2.98 48 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 56.58 +3.07 49 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 60.91 +2.82 47 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 65.59 +2.85 47 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 70.50 +3.01 49 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 75.16 +2.88 48 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 79.97 +2.98 48 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 84.85 +3.04 49 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 89.77 +3.10 49 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 94.92 +3.35 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 0.00 41 0 2,959 0
29JUN26 82.50 P 0.37 0.39 0.37 0.06 +0.01 42 22 802 +22
29JUN26 85.00 P 0.34 0.44 0.34 0.09 +0.02 42 72 6,583 -68
29JUN26 87.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 505 0
29JUN26 90.00 P 0.57 0.57 0.57 0.17 +0.03 41 1 2,121 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 5,039 0
29JUN26 97.50 P 0.00 0.00 0.00 0.40 +0.04 41 0 2,152 0
29JUN26 100.00 P 0.00 0.00 0.00 0.54 +0.08 41 0 6,821 0
29JUN26 102.50 P 0.00 0.00 0.00 0.67 +0.07 41 0 1,996 0
29JUN26 105.00 P 0.00 0.00 0.00 0.87 +0.11 41 0 4,548 0
29JUN26 107.50 P 0.00 0.00 0.00 1.07 +0.11 41 0 4,106 0
29JUN26 110.00 P 0.00 0.00 0.00 1.35 +0.18 42 0 4,483 0
29JUN26 112.50 P 1.75 1.75 1.75 1.63 +0.17 42 1 3,511 0
29JUN26 115.00 P 2.24 2.24 2.18 1.99 +0.25 42 157 6,337 +112
29JUN26 117.50 P 2.52 2.52 2.52 2.39 +0.27 42 65 2,210 +65
29JUN26 120.00 P 2.67 2.72 2.67 2.72 +0.29 41 43 10,648 0
29JUN26 122.50 P 3.29 3.43 3.10 3.20 +0.34 41 1,819 4,637 +1,599
29JUN26 125.00 P 3.80 3.90 3.80 3.65 +0.35 41 8 7,955 +5
29JUN26 127.50 P 4.27 4.27 4.27 4.26 +0.46 41 54 2,196 +54
29JUN26 130.00 P 5.02 5.10 4.96 4.91 +0.49 41 114 7,389 -20
29JUN26 132.50 P 5.48 5.64 5.48 5.58 +0.51 41 57 3,523 +57
29JUN26 135.00 P 6.52 6.62 6.52 6.40 +0.66 41 169 10,269 +40
29JUN26 137.50 P 7.51 7.51 7.51 7.22 +0.66 40 1 3,633 +1
29JUN26 140.00 P 8.33 8.45 7.98 8.10 +0.73 40 253 5,964 +101
29JUN26 142.50 P 9.18 9.18 9.18 9.10 +0.86 40 2 10,195 -2
29JUN26 145.00 P 10.33 10.35 10.19 10.10 +0.86 40 31 12,647 -9
29JUN26 147.50 P 11.50 11.81 11.50 11.23 +0.98 40 105 2,775 -45
29JUN26 150.00 P 12.80 12.88 12.37 12.48 +1.11 40 21 13,397 +12
29JUN26 152.50 P 13.70 13.70 13.70 13.79 +0.99 41 30 1,808 0
29JUN26 155.00 P 0.00 0.00 0.00 15.13 +1.24 41 0 3,213 0
29JUN26 157.50 P 0.00 0.00 0.00 16.54 +1.23 41 0 1,110 0
29JUN26 160.00 P 18.58 18.75 17.85 18.06 +1.26 41 2,521 10,686 +2,491
29JUN26 162.50 P 0.00 0.00 0.00 19.60 +1.38 41 0 1,601 0
29JUN26 165.00 P 21.50 21.60 21.30 21.24 +1.06 41 10 6,787 +10
29JUN26 167.50 P 23.40 23.40 23.40 22.90 +1.52 41 1 855 +1
29JUN26 170.00 P 0.00 0.00 0.00 24.66 +1.57 42 0 561 0
29JUN26 172.50 P 0.00 0.00 0.00 26.33 +1.50 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 28.52 +1.99 43 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 30.24 +1.82 42 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 32.20 +2.13 43 0 863 0
29JUN26 182.50 P 0.00 0.00 0.00 33.91 +1.89 42 0 550 0
29JUN26 185.00 P 36.30 36.30 36.30 36.21 +2.15 43 1 366 0
29JUN26 187.50 P 37.80 37.80 37.80 38.01 +1.98 43 2 96 0
29JUN26 190.00 P 0.00 0.00 0.00 40.05 +2.28 43 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 42.15 +2.34 43 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 44.48 +2.54 44 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 46.63 +2.58 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 48.80 +2.62 45 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 53.18 +2.79 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 57.43 +2.48 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 61.86 +2.53 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 66.77 +2.82 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 71.40 +3.05 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 75.79 +2.81 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 80.51 +2.84 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 85.46 +2.88 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 90.12 +2.97 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 94.98 +3.02 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 99.90 +3.11 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 104.75 +3.08 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 109.90 +3.35 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 114.90 +3.44 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 119.60 +3.20 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 124.90 +3.50 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 129.90 +3.50 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 134.90 +3.50 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 139.90 +3.50 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 144.90 +3.50 61 0 0 0
29SEP26 80.00 P 0.77 0.77 0.77 0.27 +0.04 41 40 1,096 +40
29SEP26 82.50 P 0.00 0.00 0.00 0.36 +0.07 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.45 +0.06 41 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.59 +0.11 41 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.73 +0.11 41 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 0.92 +0.15 41 0 617 0
29SEP26 95.00 P 0.00 0.00 0.00 1.12 +0.16 41 0 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.35 +0.18 41 0 120 0
29SEP26 100.00 P 2.06 2.06 2.06 1.64 +0.25 41 10 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.94 +0.25 41 0 151 0
29SEP26 105.00 P 0.00 0.00 0.00 2.30 +0.31 41 0 2,603 0
29SEP26 107.50 P 0.00 0.00 0.00 2.71 +0.36 41 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 3.12 +0.36 42 0 1,421 0
29SEP26 112.50 P 3.77 3.77 3.77 3.62 +0.45 42 1 1,459 0
29SEP26 115.00 P 0.00 0.00 0.00 4.01 +0.34 41 0 6,045 0
29SEP26 117.50 P 0.00 0.00 0.00 4.60 +0.38 41 0 610 0
29SEP26 120.00 P 5.28 5.28 5.28 5.07 +0.55 41 10 3,100 +10
29SEP26 122.50 P 5.95 5.95 5.95 5.75 +0.37 41 66 1,221 +59
29SEP26 125.00 P 6.62 6.63 6.61 6.40 +0.41 41 154 2,770 +154
29SEP26 127.50 P 0.00 0.00 0.00 7.14 +0.48 40 0 1,257 0
29SEP26 130.00 P 8.10 8.15 8.08 7.98 +0.60 40 127 7,599 +123
29SEP26 132.50 P 8.80 8.80 8.80 8.82 +0.66 40 6 1,790 0
29SEP26 135.00 P 0.00 0.00 0.00 9.69 +0.72 40 0 4,524 0
29SEP26 137.50 P 0.00 0.00 0.00 10.68 +0.73 40 0 1,403 0
29SEP26 140.00 P 11.68 12.04 11.68 11.71 +0.66 40 314 8,536 +302
29SEP26 142.50 P 0.00 0.00 0.00 12.77 +0.77 40 0 1,482 0
29SEP26 145.00 P 14.36 14.37 14.20 13.90 +0.92 40 425 9,236 +423
29SEP26 147.50 P 0.00 0.00 0.00 15.12 +0.88 40 0 2,025 0
29SEP26 150.00 P 0.00 0.00 0.00 16.40 +1.02 40 0 9,258 0
29SEP26 152.50 P 0.00 0.00 0.00 17.73 +1.07 40 0 2,791 0
29SEP26 155.00 P 19.62 19.82 18.78 19.13 +1.08 41 500 8,563 +500
29SEP26 157.50 P 0.00 0.00 0.00 20.59 +1.13 41 0 1,807 0
29SEP26 160.00 P 0.00 0.00 0.00 22.07 +1.37 41 0 6,823 0
29SEP26 162.50 P 0.00 0.00 0.00 23.64 +1.31 41 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 25.23 +1.35 41 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 27.04 +1.52 41 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 28.66 +1.53 41 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 30.53 +1.70 42 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 32.16 +1.75 42 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 33.83 +1.77 42 0 146 0
29SEP26 180.00 P 37.00 37.00 37.00 35.82 +1.96 42 10 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 37.71 +2.01 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 39.63 +2.05 42 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 41.74 +2.16 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.59 +2.16 43 0 7 0
29SEP26 192.50 P 0.00 0.00 0.00 45.47 +2.09 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.62 +2.23 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 49.78 +2.33 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.08 +2.70 44 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 55.79 +2.22 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.33 +2.62 44 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 64.40 +2.39 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 68.89 +2.57 44 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 73.29 +2.53 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 77.79 +2.57 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 82.32 +2.60 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 86.89 +2.52 45 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 91.54 +2.68 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 96.18 +2.61 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 100.88 +2.74 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 105.64 +2.80 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 110.43 +2.88 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 115.23 +2.94 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.09 +3.00 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 124.96 +3.05 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 129.90 +3.14 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 134.90 +3.26 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 139.90 +3.37 49 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 144.90 +3.44 50 0 0 0
30DEC26 80.00 P 1.33 1.33 1.33 0.72 +0.08 41 137 1,083 +137
30DEC26 82.50 P 1.46 1.46 1.46 0.87 +0.08 41 1 74 +1
30DEC26 85.00 P 0.00 0.00 0.00 1.09 +0.13 41 0 154 0
30DEC26 87.50 P 0.00 0.00 0.00 1.30 +0.13 41 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.55 +0.16 41 0 279 0
30DEC26 92.50 P 0.00 0.00 0.00 1.86 +0.20 42 0 11 0
30DEC26 95.00 P 2.62 2.68 2.62 2.17 +0.21 42 9 2,065 +9
30DEC26 97.50 P 0.00 0.00 0.00 2.53 +0.26 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.95 +0.30 42 0 887 0
30DEC26 102.50 P 0.00 0.00 0.00 3.37 +0.30 42 0 32 0
30DEC26 105.00 P 0.00 0.00 0.00 3.84 +0.34 42 0 251 0
30DEC26 107.50 P 0.00 0.00 0.00 4.40 +0.42 42 0 670 0
30DEC26 110.00 P 0.00 0.00 0.00 4.96 +0.57 42 0 402 0
30DEC26 112.50 P 5.45 5.45 5.45 5.52 +0.42 42 2 1,134 +2
30DEC26 115.00 P 0.00 0.00 0.00 6.11 +0.52 41 0 458 0
30DEC26 117.50 P 0.00 0.00 0.00 6.72 +0.42 41 0 684 0
30DEC26 120.00 P 7.44 7.75 7.44 7.39 +0.47 41 119 1,658 +106
30DEC26 122.50 P 8.38 8.38 8.38 8.10 +0.51 41 65 1,159 +65
30DEC26 125.00 P 9.02 9.02 8.90 8.90 +0.73 41 14 782 +14
30DEC26 127.50 P 9.68 9.72 9.68 9.73 +0.64 41 2 2,074 0
30DEC26 130.00 P 10.77 10.83 10.77 10.56 +0.57 40 56 7,752 +56
30DEC26 132.50 P 0.00 0.00 0.00 11.49 +0.70 41 0 1,080 0
30DEC26 135.00 P 12.56 12.77 12.51 12.50 +0.65 40 543 1,906 +415
30DEC26 137.50 P 13.73 13.90 13.73 13.55 +0.84 40 45 2,112 +1
30DEC26 140.00 P 14.79 14.84 14.55 14.58 +0.90 40 369 1,311 +301
30DEC26 142.50 P 0.00 0.00 0.00 15.74 +0.95 40 0 210 0
30DEC26 145.00 P 16.64 16.64 16.60 16.94 +1.19 40 75 4,003 +75
30DEC26 147.50 P 0.00 0.00 0.00 18.15 +0.88 40 0 465 0
30DEC26 150.00 P 19.54 20.00 19.54 19.48 +1.03 40 5 1,866 +1
30DEC26 152.50 P 0.00 0.00 0.00 20.83 +1.16 40 0 977 0
30DEC26 155.00 P 22.04 22.70 22.00 22.21 +0.96 41 5 3,404 +3
30DEC26 157.50 P 0.00 0.00 0.00 23.69 +1.45 41 0 218 0
30DEC26 160.00 P 25.30 25.30 25.30 25.17 +1.21 41 18 2,807 0
30DEC26 162.50 P 0.00 0.00 0.00 26.73 +1.26 41 0 595 0
30DEC26 165.00 P 27.99 27.99 27.99 28.31 +1.44 41 1 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 29.95 +1.72 41 0 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 31.61 +1.50 41 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 33.25 +1.50 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 34.99 +1.56 41 0 208 0
30DEC26 177.50 P 37.24 37.24 37.24 36.99 +1.84 42 1 163 0
30DEC26 180.00 P 38.00 38.00 38.00 38.71 +1.93 42 2 28 0
30DEC26 182.50 P 0.00 0.00 0.00 40.55 +1.97 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 42.30 +1.90 42 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 44.23 +1.96 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 46.14 +1.99 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 48.08 +2.03 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.05 +2.07 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.04 +2.11 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.00 +2.01 42 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 58.12 +2.20 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.28 +2.27 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 66.49 +2.32 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 71.01 +2.50 44 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 74.87 +2.12 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 79.47 +2.40 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 83.97 +2.47 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.46 +2.52 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.99 +2.56 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.55 +2.59 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.16 +2.64 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.79 +2.69 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 111.46 +2.73 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.14 +2.79 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.86 +2.82 44 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.62 +2.85 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.71 +3.17 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 135.54 +3.22 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 140.39 +3.26 47 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.95 +2.99 45 0 96 0
TOTAL PUT 46,906 1,028,040 +10,518
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 12.68
26FEB26 7.50 C 0.00 0.00 0.00 5.22 -0.68 149 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 4.99 -0.62 153 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.69 -0.60 91 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.43 -0.61 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.19 -0.60 77 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.94 -0.70 71 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.72 -0.57 102 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.43 -0.71 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.18 -0.61 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 2.95 -0.59 67 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.68 -0.61 0 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.20 -0.60 50 0 45 0
26FEB26 11.00 C 1.70 1.70 1.70 1.75 -0.56 58 1 328 -1
26FEB26 11.50 C 0.00 0.00 0.00 1.27 -0.59 48 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 0.89 -0.47 50 0 323 0
26FEB26 12.50 C 0.00 0.00 0.00 0.57 -0.42 49 0 384 0
26FEB26 13.00 C 0.29 0.34 0.29 0.34 -0.33 49 15 204 +10
26FEB26 13.50 C 0.32 0.32 0.28 0.20 -0.24 51 56 385 -23
26FEB26 14.00 C 0.17 0.17 0.09 0.10 -0.17 50 66 909 +29
26FEB26 14.50 C 0.10 0.10 0.06 0.05 -0.11 51 36 281 -5
26FEB26 15.00 C 0.05 0.05 0.04 0.02 -0.07 49 155 271 -100
26FEB26 15.50 C 0.02 0.02 0.02 0.01 -0.04 51 13 251 -3
26FEB26 16.00 C 0.03 0.03 0.03 0.01 -0.02 58 1 754 -1
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 402 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
26FEB26 17.50 C 0.01 0.01 0.01 0.01 0.00 76 20 80 -20
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 9.79 -0.60 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.68 -0.61 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.60 -0.59 166 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.49 -0.60 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.39 -0.60 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.29 -0.60 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.25 -0.54 200 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.16 -0.53 201 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.11 -0.48 220 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 8.89 -0.64 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 8.82 -0.57 161 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.81 -0.57 206 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.62 -0.66 154 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.48 -0.61 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.41 -0.59 137 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.31 -0.59 134 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.30 -0.50 183 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.12 -0.58 138 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 7.99 -0.61 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 7.95 -0.55 151 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.86 -0.54 153 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.81 -0.49 168 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.44 -0.61 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.18 -0.62 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 6.93 -0.62 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.69 -0.61 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.45 -0.60 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.95 -0.60 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.76 -0.55 98 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.46 -0.59 64 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.22 -0.68 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.99 -0.62 76 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.79 -0.52 86 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.47 -0.59 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.26 -0.56 69 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.00 -0.64 61 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 3.73 -0.56 50 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.51 -0.63 56 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.27 -0.58 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.05 -0.64 55 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 2.84 -0.59 57 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.39 -0.45 53 0 15 0
30MAR26 11.00 C 1.95 1.95 1.95 2.08 -0.35 60 3 77 0
30MAR26 11.50 C 0.00 0.00 0.00 1.63 -0.45 52 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.33 -0.38 53 0 301 0
30MAR26 12.50 C 0.97 0.97 0.97 1.06 -0.36 53 15 91 +15
30MAR26 13.00 C 1.02 1.02 1.02 0.84 -0.31 54 5 249 +5
30MAR26 13.50 C 0.58 0.66 0.58 0.65 -0.28 54 4 277 +4
30MAR26 14.00 C 0.44 0.49 0.44 0.53 -0.21 56 10 1,440 +1
30MAR26 14.50 C 0.46 0.46 0.34 0.39 -0.20 55 50 94 -3
30MAR26 15.00 C 0.30 0.30 0.30 0.30 -0.15 55 2 246 +2
30MAR26 15.50 C 0.30 0.30 0.21 0.22 -0.12 55 6 248 +5
30MAR26 16.00 C 0.24 0.24 0.17 0.16 -0.10 55 20 182 +1
30MAR26 16.50 C 0.12 0.12 0.12 0.12 -0.07 55 24 133 0
30MAR26 17.00 C 0.00 0.00 0.00 0.09 -0.05 56 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 178 0
30MAR26 18.00 C 0.09 0.09 0.09 0.05 -0.03 56 5 165 +5
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.03 55 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 40 0
30MAR26 19.50 C 0.04 0.04 0.04 0.01 -0.02 52 5 28 -5
29APR26 8.75 C 0.00 0.00 0.00 4.04 -0.60 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.81 -0.51 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.65 -0.49 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.36 -0.52 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.14 -0.55 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.93 -0.51 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.54 -0.51 51 0 0 0
29APR26 11.00 C 2.18 2.18 2.18 2.14 -0.50 49 10 14 +10
29APR26 11.50 C 0.00 0.00 0.00 1.84 -0.41 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.57 -0.46 52 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 -0.36 52 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.08 -0.33 51 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 0.89 -0.31 52 0 388 0
29APR26 14.00 C 0.00 0.00 0.00 0.74 -0.27 52 0 166 0
29APR26 14.50 C 0.00 0.00 0.00 0.61 -0.24 53 0 87 0
29APR26 15.00 C 0.00 0.00 0.00 0.50 -0.19 53 0 1,047 0
29APR26 15.50 C 0.00 0.00 0.00 0.40 -0.17 53 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.14 53 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.25 -0.12 52 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 -0.10 53 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.08 53 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.05 53 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 -0.04 53 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 3.81 -0.61 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.68 -0.48 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.45 -0.52 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 -0.66 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.05 -0.61 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.67 -0.47 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.29 -0.45 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.02 -0.39 50 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 1.74 -0.38 50 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.50 -0.36 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.28 -0.33 51 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.10 -0.30 51 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.94 -0.27 52 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 -0.26 51 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.66 -0.23 51 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.55 -0.20 51 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 -0.17 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.15 51 0 24 0
28MAY26 17.00 C 0.46 0.46 0.46 0.31 -0.13 51 15 30 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.26 -0.11 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 -0.10 51 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.17 -0.08 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 -0.07 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.11 -0.51 120 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.01 -0.52 118 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.92 -0.48 118 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.81 -0.57 113 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.66 -0.63 94 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.52 -0.60 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.44 -0.66 79 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.33 -0.58 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.32 -0.48 103 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.21 -0.49 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.03 -0.57 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.95 -0.58 74 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.94 -0.56 98 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.81 -0.49 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.57 -0.59 87 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.25 -0.59 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.01 -0.58 62 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.78 -0.65 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.51 -0.67 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.26 -0.70 49 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.13 -0.59 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.84 -0.47 62 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.54 -0.56 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.31 -0.59 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.07 -0.57 49 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.90 -0.59 56 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.62 -0.53 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.56 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.16 -0.53 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 -0.55 49 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 -0.53 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 -0.53 48 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.33 -0.54 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.16 -0.52 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 -0.48 49 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.48 -0.45 49 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.15 -0.42 48 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.99 -0.33 52 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.66 -0.35 49 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.46 -0.31 50 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 -0.31 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.12 -0.28 51 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 -0.27 51 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 -0.26 50 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 -0.23 50 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 -0.21 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 -0.18 50 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 -0.17 50 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.15 50 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.13 50 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.11 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.10 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.09 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.03 -0.57 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.99 -0.54 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.94 -0.56 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.81 -0.51 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.58 -0.58 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.25 -0.66 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.03 -0.56 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.81 -0.62 61 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.55 -0.63 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.31 -0.65 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.13 -0.59 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.84 -0.52 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.60 -0.53 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.39 -0.55 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.16 -0.56 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.98 -0.54 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 -0.55 50 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 -0.51 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.32 -0.56 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 -0.52 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 -0.55 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 -0.53 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 -0.52 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 -0.50 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 -0.46 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.45 49 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 -0.41 50 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 -0.45 48 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.09 -0.36 50 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 1.89 -0.35 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 -0.32 51 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.30 51 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.28 51 0 15 0
29SEP26 15.00 C 1.40 1.40 1.40 1.26 -0.28 51 10 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.26 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.25 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 -0.22 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.81 -0.21 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.20 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.17 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 -0.16 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.15 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.13 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.06 -0.60 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.85 -0.61 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 -0.61 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.50 -0.57 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.29 -0.56 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.12 -0.59 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.99 -0.53 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 -0.52 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.65 -0.53 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.50 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 -0.51 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 -0.49 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.64 -0.44 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 -0.46 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.26 -0.35 50 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 -0.34 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 -0.31 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.30 50 0 601 0
30DEC26 15.00 C 1.77 1.77 1.77 1.64 -0.28 51 2 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.27 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.27 51 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 -0.27 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.24 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 -0.25 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.22 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 -0.20 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.83 -0.18 50 0 0 0
30DEC26 19.50 C 0.93 0.93 0.93 0.76 -0.17 50 5 5 0
TOTAL CALL 554 21,905 -59
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 387 0
26FEB26 11.00 P 0.03 0.03 0.03 0.04 +0.02 52 1 501 -1
26FEB26 11.50 P 0.13 0.13 0.13 0.09 +0.04 50 2 1,314 0
26FEB26 12.00 P 0.12 0.26 0.12 0.19 +0.09 49 60 723 0
26FEB26 12.50 P 0.30 0.50 0.27 0.39 +0.18 50 60 648 +53
26FEB26 13.00 P 0.50 0.80 0.50 0.67 +0.28 51 85 405 +51
26FEB26 13.50 P 0.00 0.00 0.00 1.03 +0.37 53 0 401 0
26FEB26 14.00 P 0.00 0.00 0.00 1.44 +0.45 55 0 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.90 +0.58 60 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 2.37 +0.53 63 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.87 +0.55 72 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 3.34 +0.56 69 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.84 +0.52 77 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.34 +0.62 83 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.82 +0.60 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.32 +0.51 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.82 +0.48 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.34 +0.54 109 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.82 +0.51 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 3,552 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.03 56 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.04 57 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 +0.04 56 0 344 0
30MAR26 10.00 P 0.10 0.10 0.10 0.12 +0.05 56 3 155 +3
30MAR26 10.50 P 0.22 0.22 0.22 0.19 +0.07 55 15 194 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.11 54 0 214 0
30MAR26 11.50 P 0.35 0.38 0.35 0.44 +0.15 54 3 572 0
30MAR26 12.00 P 0.52 0.71 0.52 0.62 +0.19 54 38 449 -10
30MAR26 12.50 P 0.70 0.96 0.70 0.89 +0.29 56 207 515 +129
30MAR26 13.00 P 0.95 1.25 0.94 1.13 +0.29 54 80 373 +17
30MAR26 13.50 P 1.25 1.60 1.25 1.48 +0.37 56 80 328 +60
30MAR26 14.00 P 0.00 0.00 0.00 1.81 +0.39 56 0 265 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 +0.46 59 0 199 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 +0.43 58 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 3.08 +0.50 61 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.43 +0.42 54 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.93 +0.53 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.44 +0.63 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.94 +0.71 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.32 +0.51 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.86 +0.49 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.34 +0.50 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.82 +0.49 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.07 +0.03 54 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 +0.04 53 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 +0.05 53 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 +0.05 52 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.21 +0.06 52 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.31 +0.09 52 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.44 +0.12 51 0 305 0
29APR26 11.50 P 0.53 0.53 0.53 0.61 +0.15 51 5 311 -5
29APR26 12.00 P 0.00 0.00 0.00 0.82 +0.20 51 0 131 0
29APR26 12.50 P 0.95 1.15 0.95 1.08 +0.26 52 50 175 +35
29APR26 13.00 P 1.20 1.45 1.20 1.37 +0.32 53 60 500 +50
29APR26 13.50 P 1.45 1.75 1.45 1.66 +0.32 52 70 309 +60
29APR26 14.00 P 0.00 0.00 0.00 1.96 +0.30 51 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.42 +0.41 55 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.78 +0.39 54 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.20 +0.46 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.62 +0.44 56 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.01 +0.40 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.52 +0.47 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.98 +0.47 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.40 +0.43 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.95 +0.54 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.38 +0.54 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.86 +0.53 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 +0.05 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 +0.05 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 +0.06 51 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.07 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.30 +0.08 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.42 +0.10 50 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.57 +0.13 50 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.76 +0.17 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.97 +0.20 50 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 1.21 +0.24 50 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.51 +0.29 51 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.82 +0.31 51 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 2.18 +0.37 52 0 7 0
28MAY26 14.50 P 2.25 2.25 2.25 2.52 +0.34 52 15 15 +15
28MAY26 15.00 P 0.00 0.00 0.00 2.91 +0.36 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 +0.38 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.76 +0.43 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.11 +0.38 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.58 +0.41 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.08 +0.47 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.54 +0.48 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.99 +0.49 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.48 +0.60 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.95 +0.62 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.02 51 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.03 50 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.03 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.04 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.05 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.06 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.07 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.09 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.08 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 +0.11 49 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.71 +0.14 49 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.91 +0.17 50 0 472 0
29JUN26 12.00 P 0.00 0.00 0.00 1.13 +0.20 50 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.39 +0.22 50 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.67 +0.23 50 0 138 0
29JUN26 13.50 P 0.00 0.00 0.00 1.99 +0.29 51 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 +0.32 51 0 127 0
29JUN26 14.50 P 0.00 0.00 0.00 2.71 +0.36 52 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.09 +0.38 53 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 +0.40 53 0 8 0
29JUN26 16.00 P 3.96 3.96 3.96 3.90 +0.43 54 2 17 +2
29JUN26 16.50 P 0.00 0.00 0.00 4.32 +0.44 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.76 +0.47 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.20 +0.48 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.57 +0.42 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.05 +0.46 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.55 +0.50 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.02 +0.58 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.05 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.07 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 +0.07 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.08 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.09 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.10 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 +0.10 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.11 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.12 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 +0.14 49 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.11 +0.17 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.33 +0.18 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.20 50 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.86 +0.23 50 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 2.15 +0.25 50 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.47 +0.28 50 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 +0.29 50 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 3.17 +0.33 51 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 +0.33 51 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.90 +0.38 51 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 +0.35 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 +0.39 52 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 +0.41 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.53 +0.41 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.98 +0.48 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.43 +0.50 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.87 +0.51 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.30 +0.52 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.06 50 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.08 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.11 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 +0.11 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.11 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 +0.12 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 +0.13 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.15 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.17 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.64 +0.19 50 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.89 +0.20 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 +0.22 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.47 +0.24 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 +0.26 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 +0.28 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.47 +0.30 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.86 +0.34 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.23 +0.36 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.62 +0.38 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.01 +0.39 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 +0.39 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.83 +0.41 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.27 +0.45 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.69 +0.45 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.09 +0.43 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.53 +0.45 54 0 0 0
TOTAL PUT 836 28,958 +459
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$ 6.17
26FEB26 2.70 C 0.00 0.00 0.00 3.48 0.00 198 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.38 0.00 190 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.28 -0.02 182 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.18 0.00 174 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.08 0.00 166 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.98 0.00 159 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.88 -0.02 152 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.78 0.00 145 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.68 0.00 138 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.58 0.00 132 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.48 0.00 126 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.38 0.00 119 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.28 0.00 113 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.18 0.00 107 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.08 0.00 102 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.98 -0.05 96 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.88 0.00 91 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.78 -0.05 85 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.69 +0.01 95 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.57 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.48 -0.05 70 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.39 -0.04 79 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.29 -0.03 73 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.18 -0.04 55 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.94 -0.03 54 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.70 -0.02 47 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.47 0.00 40 0 645 0
26FEB26 6.00 C 0.26 0.26 0.26 0.29 0.00 41 10 423 -4
26FEB26 6.25 C 0.16 0.16 0.16 0.16 0.00 41 30 1,084 +30
26FEB26 6.50 C 0.08 0.08 0.08 0.08 -0.01 42 13 672 +13
26FEB26 6.75 C 0.03 0.03 0.03 0.03 -0.01 40 10 1,351 -10
26FEB26 7.00 C 0.02 0.02 0.02 0.02 0.00 46 11 2,003 0
26FEB26 7.25 C 0.01 0.01 0.01 0.01 0.00 48 2 972 -2
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 923 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.48 -0.04 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.38 -0.01 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.19 0.00 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.09 +0.01 93 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.99 -0.05 89 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.89 -0.01 85 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 0.00 76 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 0.00 73 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 0.00 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.29 -0.04 61 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.20 0.00 68 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.10 -0.01 64 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.00 -0.03 61 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.91 +0.03 63 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.81 -0.02 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.71 -0.01 56 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.62 -0.01 57 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.55 -0.01 63 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.44 +0.01 57 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.34 +0.01 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.25 +0.03 52 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.03 -0.03 49 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.84 +0.01 49 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 +0.02 48 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 +0.01 47 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.39 +0.01 48 0 127 0
30MAR26 6.50 C 0.29 0.29 0.29 0.29 0.00 48 1 326 +1
30MAR26 6.75 C 0.22 0.22 0.22 0.21 -0.01 47 1 441 +1
30MAR26 7.00 C 0.18 0.18 0.18 0.15 -0.01 47 5 1,070 +5
30MAR26 7.25 C 0.11 0.11 0.11 0.11 0.00 48 10 1,458 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 0.00 49 0 481 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 0.00 48 0 107 0
30MAR26 8.00 C 0.06 0.07 0.06 0.04 0.00 50 12 393 -8
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 51 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 51 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.49 -0.03 77 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.40 -0.02 87 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.30 0.00 83 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.19 0.00 64 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.10 -0.03 75 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.99 -0.05 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.90 0.00 68 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.81 -0.01 72 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.71 +0.01 69 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.61 +0.02 66 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.42 -0.01 64 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.32 -0.01 61 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.23 +0.03 62 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.13 -0.05 59 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.04 -0.02 59 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.95 -0.01 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.86 +0.02 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.77 +0.01 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.68 +0.03 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.58 +0.01 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.48 +0.02 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.40 +0.01 51 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.32 +0.01 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.94 +0.03 49 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.78 +0.01 48 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.65 +0.02 49 0 811 0
29APR26 6.25 C 0.54 0.54 0.54 0.52 0.00 48 30 857 +7
29APR26 6.50 C 0.41 0.43 0.41 0.43 +0.01 49 31 231 +31
29APR26 6.75 C 0.34 0.34 0.34 0.34 0.00 49 30 370 +30
29APR26 7.00 C 0.28 0.28 0.28 0.27 0.00 49 4 804 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 0.00 48 0 875 0
29APR26 7.50 C 0.19 0.19 0.19 0.16 0.00 48 4 908 +4
29APR26 7.75 C 0.00 0.00 0.00 0.13 0.00 49 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 0.00 49 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 48 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 0.00 48 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.79 -0.04 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.71 -0.01 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 -0.02 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.54 0.00 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 -0.01 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.38 0.00 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.20 +0.02 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.88 +0.01 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.76 +0.01 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 0.00 49 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 0.00 49 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.30 -0.01 49 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 0.00 49 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 0.00 48 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 -0.01 48 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 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.51 -0.02 66 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.41 -0.02 62 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.32 -0.01 66 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.22 0.00 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.13 -0.01 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.03 -0.01 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.95 +0.01 66 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.84 0.00 60 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.76 0.00 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.64 -0.01 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.56 -0.01 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.50 +0.03 63 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.37 -0.02 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.27 -0.01 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.19 0.00 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.10 -0.01 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.02 +0.01 53 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 +0.01 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.84 -0.03 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 0.00 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 -0.01 50 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.60 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 +0.02 51 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.46 +0.02 50 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 1.11 -0.01 48 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.96 +0.02 48 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.01 47 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.01 47 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 0.00 48 0 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.01 48 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 -0.01 48 0 61 0
29JUN26 7.25 C 0.42 0.42 0.42 0.38 -0.01 48 2 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.01 48 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 -0.01 48 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 977 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.01 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.01 47 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.01 47 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 0.00 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.46 -0.01 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.37 0.00 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.27 -0.01 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.18 -0.01 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.08 -0.02 56 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.00 0.00 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.91 0.00 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.82 -0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.73 0.00 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.64 0.00 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.55 +0.01 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.47 0.00 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.38 0.00 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.28 -0.01 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.20 -0.02 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.14 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.06 +0.01 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.98 0.00 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.90 -0.02 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.83 -0.02 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 -0.01 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.62 -0.01 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 0.00 49 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.31 -0.02 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.19 +0.01 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 0.00 48 0 98 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 -0.01 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.01 48 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 0.00 49 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.01 49 0 167 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.01 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 0.49 -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 0.27 -0.01 49 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29SEP26 9.50 C 0.30 0.30 0.30 0.21 -0.01 48 2 46 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.19 0.00 49 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 0.00 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.50 0.00 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.41 -0.01 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.32 -0.01 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.23 -0.01 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.14 -0.01 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.06 -0.01 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.97 -0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.88 -0.01 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.80 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.72 -0.01 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.63 -0.02 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.55 -0.02 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.48 0.00 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.40 -0.02 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.34 -0.01 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.25 -0.02 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.18 -0.02 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.12 0.00 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.04 0.00 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.02 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 0.00 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 1.78 -0.01 49 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 -0.01 49 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.50 -0.02 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.38 -0.01 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.01 49 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 0.00 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 0.00 49 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 0.00 50 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 0.83 -0.01 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.01 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 0.00 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.01 50 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.01 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.31 0.00 50 0 5 0
TOTAL CALL 208 31,512 +100
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 111 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 633 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 50 5 504 0
26FEB26 5.50 P 0.02 0.02 0.02 0.02 0.00 45 5 636 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 0.00 42 0 1,149 0
26FEB26 6.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 760 0
26FEB26 6.25 P 0.00 0.00 0.00 0.22 -0.02 38 0 1,102 0
26FEB26 6.50 P 0.00 0.00 0.00 0.41 0.00 43 0 747 0
26FEB26 6.75 P 0.00 0.00 0.00 0.61 -0.01 42 0 586 0
26FEB26 7.00 P 0.00 0.00 0.00 0.84 -0.01 43 0 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.09 +0.02 52 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 272 0
26FEB26 8.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.33 -0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 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 80 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 73 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 66 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 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 48 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 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 0.05 0.05 0.05 0.03 0.00 49 5 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 49 0 252 0
30MAR26 5.00 P 0.07 0.07 0.07 0.05 0.00 49 1 773 -1
30MAR26 5.25 P 0.09 0.09 0.09 0.09 +0.01 49 5 324 0
30MAR26 5.50 P 0.14 0.14 0.14 0.14 0.00 47 50 1,346 -50
30MAR26 5.75 P 0.00 0.00 0.00 0.21 0.00 46 0 193 0
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 0.44 -0.01 47 0 33 0
30MAR26 6.50 P 0.00 0.00 0.00 0.59 -0.01 46 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.78 0.00 49 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 0.97 +0.01 49 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.18 -0.01 50 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.41 0.00 53 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 +0.01 54 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.87 +0.02 54 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 +0.04 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.35 -0.03 57 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.60 -0.01 61 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.84 -0.04 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.09 -0.02 64 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.34 -0.01 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.59 0.00 70 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.84 -0.01 73 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 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 80 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 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 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 48 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 0.00 49 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 0.00 0.00 0.00 0.23 0.00 47 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.32 +0.01 47 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 0.58 0.58 0.57 0.56 0.00 47 60 1,032 +30
29APR26 6.50 P 0.00 0.00 0.00 0.71 0.00 48 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.88 0.00 48 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.07 -0.01 49 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 1.48 -0.01 51 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.70 +0.04 52 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.94 0.00 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.16 +0.01 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.40 -0.02 57 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.63 -0.03 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.87 -0.04 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.09 -0.05 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.35 -0.03 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.60 +0.01 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.85 0.00 64 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 0.11 0.11 0.11 0.10 0.00 48 5 5 +5
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 0.00 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 0.00 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 0.00 0.00 0.00 0.53 +0.01 48 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.65 0.00 47 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 0.00 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.17 +0.01 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.36 +0.03 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.57 +0.03 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.78 +0.01 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.96 -0.02 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.22 +0.03 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.46 +0.03 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.68 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.91 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 53 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 0.00 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 47 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 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.01 47 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 47 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 0.00 48 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.01 48 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.01 47 0 524 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.01 47 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 0.00 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 +0.01 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.05 0.00 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.23 0.00 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 +0.01 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 0.00 50 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.83 0.00 51 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.05 +0.01 53 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.26 0.00 52 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.72 +0.02 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.93 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.16 +0.01 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.42 +0.01 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.65 +0.03 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.88 0.00 57 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 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 0.00 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 0.00 49 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 0.00 49 2,500 2,563 +2,500
29SEP26 4.60 P 0.00 0.00 0.00 0.25 0.00 49 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.01 49 0 62 0
29SEP26 4.90 P 0.33 0.33 0.33 0.33 0.00 48 100 100 +100
29SEP26 5.00 P 0.00 0.00 0.00 0.36 0.00 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 0.67 +0.01 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 0.00 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.01 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 0.00 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.01 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 +0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.80 +0.01 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.00 +0.01 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 0.00 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.41 +0.01 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.02 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.02 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 +0.04 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.29 +0.02 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.51 -0.01 54 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.02 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.97 -0.01 55 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 0.00 49 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 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 0.00 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 49 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 49 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 49 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 0.00 49 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 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 0.40 +0.01 50 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 0.50 +0.02 49 0 23 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.01 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 0.00 48 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 +0.01 49 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 0.00 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.01 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 0.00 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.01 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.02 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.02 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 +0.02 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 +0.03 51 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.54 0.00 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 +0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.01 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.18 +0.01 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 +0.02 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.03 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.84 +0.03 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 +0.03 54 0 0 0
TOTAL PUT 2,736 33,286 +2,584
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.60
26FEB26 41.00 C 0.00 0.00 0.00 13.61 -0.91 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.77 -0.64 81 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.66 -0.73 54 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.68 -0.71 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.65 -0.74 38 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.62 -0.77 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.69 -0.71 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.71 -0.92 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.81 -0.60 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.70 -0.72 27 0 95 0
26FEB26 52.50 C 0.00 0.00 0.00 2.29 -0.60 19 0 321 0
26FEB26 55.00 C 0.75 0.75 0.65 0.52 -0.38 16 54 524 -2
26FEB26 57.50 C 0.00 0.00 0.00 0.04 -0.06 16 0 261 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.70 -0.89 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.70 -0.86 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.66 -0.86 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.71 -0.66 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.71 -0.68 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.72 -0.76 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.68 -0.72 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.69 -0.99 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.73 -0.76 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.73 -0.70 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.72 -0.71 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.74 -0.91 27 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 13.74 -0.78 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.77 -0.68 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.75 -0.70 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.77 -0.81 27 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.76 -0.75 20 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.80 -0.73 25 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.86 -0.67 26 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.76 -0.87 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.91 -0.69 22 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.99 -0.56 21 0 208 0
30MAR26 52.50 C 3.10 3.10 3.10 2.83 -0.60 18 1 132 +1
30MAR26 55.00 C 1.35 1.35 1.35 1.32 -0.36 18 1 409 +1
30MAR26 57.50 C 0.64 0.64 0.64 0.53 -0.18 19 2 399 0
30MAR26 60.00 C 0.23 0.23 0.23 0.16 -0.07 19 4 346 -4
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 189 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 12.82 -0.79 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.85 -0.71 16 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.77 -0.82 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.93 -0.69 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.80 -0.86 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.18 -0.51 27 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.06 -0.63 21 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.27 -0.52 23 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.19 -0.65 18 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.26 -0.50 18 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 1.81 -0.39 18 0 26 0
29APR26 57.50 C 0.95 0.95 0.95 0.95 -0.20 19 15 154 0
29APR26 60.00 C 0.54 0.54 0.52 0.42 -0.13 19 3 58 +1
29APR26 62.50 C 0.26 0.26 0.26 0.16 -0.06 19 3 57 +3
29APR26 65.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.21 -0.46 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.85 -1.02 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.00 -0.90 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.21 -0.56 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.27 -0.48 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.38 -0.42 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.06 -0.63 15 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.27 -0.97 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.38 -0.99 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.62 -0.53 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.25 -0.39 19 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.33 -0.25 19 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.72 -0.18 19 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.35 -0.10 19 0 7 0
28MAY26 65.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.74 -0.74 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.83 -0.59 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.78 -0.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.82 -0.70 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.76 -0.75 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.83 -0.75 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.26 -0.39 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.95 -0.69 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.21 -0.46 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.97 -0.96 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.04 -0.97 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.21 -0.57 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.27 -0.48 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.38 -0.44 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.46 -0.50 19 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.57 -0.91 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.80 -0.87 19 0 1,763 0
29JUN26 52.50 C 0.00 0.00 0.00 4.21 -0.36 20 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 2.75 -0.38 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.75 -0.28 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.12 -0.20 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.64 -0.13 20 0 53 0
29JUN26 65.00 C 0.00 0.00 0.00 0.35 -0.08 20 0 12 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.26 -0.39 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.95 -0.78 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.21 -0.52 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.97 -0.96 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.04 -0.97 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.33 -0.66 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.71 -0.38 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.62 -0.61 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.19 -0.23 22 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.04 -0.63 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.62 -0.34 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.78 -0.56 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.52 -0.47 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.51 -0.41 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.85 -0.23 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.26 -0.26 21 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.19 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 -0.15 21 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.34 -0.11 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.08 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.23 -0.65 17 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.33 -0.65 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.56 -0.51 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.71 -0.51 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.84 -0.60 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.04 -0.64 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.30 -0.65 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.64 -0.62 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.98 -0.61 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.71 -0.55 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.31 -0.47 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.29 -0.42 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.53 -0.29 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.94 -0.22 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 -0.25 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 -0.20 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 -0.15 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 -0.11 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 -0.11 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
TOTAL CALL 83 9,396 0
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 55 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 25 10 95 -10
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 198 0
26FEB26 52.50 P 0.10 0.10 0.10 0.08 +0.05 16 5 370 +4
26FEB26 55.00 P 0.69 0.69 0.66 0.85 +0.35 15 54 481 +39
26FEB26 57.50 P 0.00 0.00 0.00 2.93 +0.67 18 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 5.40 +0.76 0 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.90 +0.74 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.66 +1.02 67 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.90 +0.75 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.40 +0.76 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.90 +0.65 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.40 +0.38 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.90 +0.76 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 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 53 0
30MAR26 45.00 P 0.09 0.11 0.08 0.01 0.00 23 425 1,477 +320
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 333 0
30MAR26 47.00 P 0.13 0.14 0.13 0.02 +0.01 20 46 97 +46
30MAR26 48.00 P 0.17 0.17 0.17 0.04 +0.02 19 23 140 0
30MAR26 49.00 P 0.21 0.21 0.21 0.07 +0.03 19 3 48 0
30MAR26 50.00 P 0.26 0.28 0.26 0.14 +0.06 19 95 406 -51
30MAR26 52.50 P 0.52 0.67 0.52 0.58 +0.19 19 86 361 0
30MAR26 55.00 P 1.43 1.43 1.40 1.62 +0.39 19 38 190 +38
30MAR26 57.50 P 0.00 0.00 0.00 3.34 +0.59 20 0 77 0
30MAR26 60.00 P 0.00 0.00 0.00 5.57 +0.70 23 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.90 +0.74 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.71 +1.07 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.24 +1.07 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.72 +1.08 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.32 +1.07 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.40 +0.38 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.90 +0.76 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 20 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 +0.05 19 0 35 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 +0.07 19 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.34 +0.10 19 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.94 +0.23 19 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 2.04 +0.39 19 0 120 0
29APR26 57.50 P 3.45 3.45 3.45 3.65 +0.53 20 1 31 +1
29APR26 60.00 P 0.00 0.00 0.00 5.75 +0.67 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.06 +0.88 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.71 +1.07 32 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.24 +1.07 38 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.72 +1.08 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.32 +0.71 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.40 +0.38 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.90 +0.76 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 +0.04 19 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 +0.06 19 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 0.39 +0.10 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.56 +0.13 19 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 1.26 +0.24 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.39 +0.38 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 3.97 +0.53 20 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.94 +0.64 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.22 +0.72 24 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.71 +1.06 28 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.24 +1.07 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.72 +1.08 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.32 +0.71 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.46 +0.44 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.91 +0.77 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 +0.04 20 0 46 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 +0.08 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 +0.10 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 +0.14 20 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 0.85 +0.17 20 0 126 0
29JUN26 52.50 P 0.00 0.00 0.00 1.64 +0.28 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.79 +0.39 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.31 +0.49 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.20 +0.61 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.36 +0.69 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.71 +1.00 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.24 +0.86 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.72 +1.08 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.32 +0.71 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.46 +0.44 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.91 +0.76 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 +0.03 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 +0.05 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 +0.07 21 0 3 0
29SEP26 48.00 P 1.05 1.05 1.05 1.03 +0.10 21 5 10 +5
29SEP26 49.00 P 0.00 0.00 0.00 1.28 +0.10 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 +0.13 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.54 +0.21 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.78 +0.29 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.29 +0.36 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.06 +0.45 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.04 +0.54 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.19 +0.61 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.48 +0.66 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.89 +0.71 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.38 +0.72 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.72 +0.67 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.05 +0.66 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 +0.07 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 +0.06 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.19 +0.10 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.43 +0.10 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.74 +0.13 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.06 +0.14 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.07 +0.22 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.33 +0.30 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.82 +0.37 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.53 +0.44 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.43 +0.50 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.50 +0.56 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.71 +0.62 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.03 +0.68 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.46 +0.73 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.80 +0.71 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.10 +0.66 28 0 0 0
TOTAL PUT 791 9,350 +392
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.25
26FEB26 55.00 C 0.00 0.00 0.00 29.31 +0.75 76 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 26.81 +0.75 64 0 52 0
26FEB26 60.00 C 0.00 0.00 0.00 24.31 +0.74 0 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 21.81 +0.74 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.32 +0.75 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.32 +1.25 87 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.32 +0.81 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 11.83 +0.75 30 0 380 0
26FEB26 75.00 C 0.00 0.00 0.00 9.35 +0.78 28 0 468 0
26FEB26 77.50 C 6.20 6.20 6.20 6.94 +0.62 28 1 2,655 0
26FEB26 80.00 C 4.58 4.70 4.58 4.67 +0.53 27 46 1,865 0
26FEB26 82.50 C 2.68 2.82 2.68 2.76 +0.41 26 31 2,232 +29
26FEB26 85.00 C 1.33 1.46 1.23 1.45 +0.28 27 427 1,606 +270
26FEB26 87.50 C 0.71 0.71 0.65 0.66 +0.13 28 116 885 +81
26FEB26 90.00 C 0.33 0.33 0.26 0.26 +0.07 28 109 1,518 -5
26FEB26 92.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 369 0
26FEB26 95.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 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 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.76 -0.10 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.44 +0.81 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.95 +0.62 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.46 +0.05 29 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 21.98 +0.87 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.53 +0.18 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 17.32 +0.47 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.37 +0.34 0 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 12.40 +0.29 33 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 10.24 +0.29 33 0 173 0
30MAR26 77.50 C 0.00 0.00 0.00 8.23 +0.48 32 0 458 0
30MAR26 80.00 C 6.64 6.64 6.28 6.51 +0.44 33 95 809 +25
30MAR26 82.50 C 4.82 4.96 4.82 4.97 +0.36 33 142 899 -18
30MAR26 85.00 C 3.76 3.76 3.76 3.76 +0.34 33 5 3,310 -5
30MAR26 87.50 C 0.00 0.00 0.00 2.77 +0.25 33 0 1,525 0
30MAR26 90.00 C 2.00 2.00 2.00 2.03 +0.24 34 50 3,690 0
30MAR26 92.50 C 1.50 1.50 1.40 1.44 +0.22 34 6 1,100 -6
30MAR26 95.00 C 0.00 0.00 0.00 0.98 +0.16 34 0 1,157 0
30MAR26 97.50 C 0.00 0.00 0.00 0.65 +0.12 34 0 511 0
30MAR26 100.00 C 0.00 0.00 0.00 0.42 +0.08 34 0 361 0
30MAR26 102.50 C 0.00 0.00 0.00 0.27 +0.06 34 0 130 0
30MAR26 105.00 C 0.25 0.27 0.25 0.17 +0.04 34 94 136 +38
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.01 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 33 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 29.59 +0.70 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.14 +0.70 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.63 +0.22 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.19 +0.11 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.53 -0.10 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.32 +0.47 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.73 +0.22 21 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 13.02 +0.48 32 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.97 +0.63 32 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 9.06 +0.46 31 0 2,062 0
29APR26 80.00 C 7.33 7.33 7.30 7.43 +0.43 31 8 589 -8
29APR26 82.50 C 5.60 5.60 5.60 5.99 +0.38 31 30 400 +30
29APR26 85.00 C 4.80 4.80 4.80 4.80 +0.39 32 1 310 -1
29APR26 87.50 C 3.75 3.75 3.75 3.77 +0.33 32 7 430 0
29APR26 90.00 C 2.95 2.95 2.95 2.98 +0.30 33 2 398 0
29APR26 92.50 C 0.00 0.00 0.00 2.30 +0.28 33 0 125 0
29APR26 95.00 C 0.00 0.00 0.00 1.72 +0.23 33 0 258 0
29APR26 97.50 C 1.39 1.39 1.39 1.27 +0.18 33 1 351 +1
29APR26 100.00 C 1.15 1.15 1.08 0.93 +0.15 33 8 43 +2
29APR26 102.50 C 0.00 0.00 0.00 0.67 +0.12 33 0 6 0
29APR26 105.00 C 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
29APR26 107.50 C 0.53 0.53 0.51 0.33 +0.06 32 90 90 +90
28MAY26 55.00 C 0.00 0.00 0.00 29.67 +0.71 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.22 +0.78 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.72 +0.31 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.28 +0.18 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.94 +0.15 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.32 -0.12 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.10 +0.30 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.02 +0.48 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.09 +0.59 29 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.37 +0.54 30 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 7.99 +0.44 31 0 168 0
28MAY26 82.50 C 6.10 6.10 6.10 6.59 +0.39 31 30 106 0
28MAY26 85.00 C 0.00 0.00 0.00 5.40 +0.37 32 0 202 0
28MAY26 87.50 C 4.49 4.49 4.49 4.41 +0.32 32 30 191 +30
28MAY26 90.00 C 3.59 3.59 3.59 3.59 +0.30 32 3 35 +3
28MAY26 92.50 C 0.00 0.00 0.00 2.85 +0.27 32 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 2.23 +0.24 32 0 20 0
28MAY26 97.50 C 0.00 0.00 0.00 1.74 +0.22 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.33 +0.16 32 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 1.00 +0.12 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.76 +0.11 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.57 +0.08 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.67 +0.71 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.22 +0.66 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.80 +0.10 33 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.42 +0.32 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.06 +0.27 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.80 +0.36 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.67 +0.87 31 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.61 +0.19 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.82 +0.87 31 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 10.08 +0.68 31 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.51 +0.67 31 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 7.11 +0.38 31 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.96 +0.34 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 5.01 +0.32 31 0 3,162 0
29JUN26 90.00 C 4.14 4.14 4.14 4.20 +0.29 32 9 1,743 -9
29JUN26 92.50 C 0.00 0.00 0.00 3.46 +0.31 32 0 269 0
29JUN26 95.00 C 2.89 2.89 2.89 2.81 +0.25 32 1 170 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 +0.20 32 0 73 0
29JUN26 100.00 C 2.08 2.08 2.08 1.80 +0.18 32 10 2,509 +10
29JUN26 102.50 C 0.00 0.00 0.00 1.44 +0.15 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.12 +0.11 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.89 +0.13 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.68 +0.08 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 29.67 +0.38 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.28 +0.70 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.82 +0.10 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.42 +0.09 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.64 +0.06 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.63 +0.50 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.50 +0.58 29 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.81 +0.58 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.21 +0.08 30 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.93 +0.67 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.46 +0.21 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 9.23 +0.47 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 8.15 +0.43 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 7.11 +0.36 32 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 6.26 +0.37 32 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 5.43 +0.31 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.74 +0.27 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.16 +0.23 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.66 +0.20 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 3.22 +0.21 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.80 +0.22 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 +0.17 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.00 +0.17 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.69 +0.15 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.45 +0.12 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 +0.13 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.04 +0.09 32 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 29.84 +0.47 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.56 +0.39 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.34 +0.62 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.40 +0.85 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.22 +0.27 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.47 +0.70 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.79 +0.68 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.21 +0.68 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.74 +0.55 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 13.34 +0.65 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 12.08 +0.60 31 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 10.87 +0.59 31 0 1,030 0
30DEC26 85.00 C 9.09 9.09 9.09 9.81 +0.56 31 1 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 8.78 +0.54 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 7.89 +0.50 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 7.05 +0.50 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.29 +0.44 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.62 +0.41 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.96 +0.26 31 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.45 +0.21 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.03 +0.24 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.65 +0.28 32 0 5 0
TOTAL CALL 1,353 60,006 +557
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 347 0
26FEB26 70.00 P 0.07 0.07 0.07 0.01 0.00 38 58 598 -28
26FEB26 72.50 P 0.10 0.10 0.10 0.01 0.00 32 30 1,167 0
26FEB26 75.00 P 0.12 0.13 0.12 0.03 -0.01 29 110 1,091 -110
26FEB26 77.50 P 0.00 0.00 0.00 0.11 -0.06 28 0 3,310 0
26FEB26 80.00 P 0.52 0.52 0.48 0.39 -0.15 28 44 2,167 0
26FEB26 82.50 P 1.29 1.29 1.02 1.05 -0.30 29 159 2,045 +69
26FEB26 85.00 P 2.46 2.58 2.22 2.24 -0.38 29 151 499 +14
26FEB26 87.50 P 4.11 4.11 4.11 3.97 -0.53 30 60 215 -30
26FEB26 90.00 P 0.00 0.00 0.00 5.82 -0.80 23 0 80 0
26FEB26 92.50 P 0.00 0.00 0.00 8.47 -0.82 37 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.90 -0.74 42 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.40 -0.70 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.09 -0.50 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.25 -0.84 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.75 -0.87 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.95 -0.13 97 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 35 0 420 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 765 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 741 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.03 34 10 830 0
30MAR26 72.50 P 0.58 0.58 0.58 0.46 -0.05 34 6 413 +6
30MAR26 75.00 P 0.83 0.95 0.83 0.83 -0.09 34 60 1,029 -4
30MAR26 77.50 P 1.54 1.54 1.54 1.39 -0.13 34 3 1,800 -3
30MAR26 80.00 P 2.20 2.25 2.11 2.15 -0.20 34 4 8,069 0
30MAR26 82.50 P 3.26 3.26 3.26 3.13 -0.21 34 2 1,952 0
30MAR26 85.00 P 4.65 4.65 4.65 4.39 -0.26 34 1 4,605 +1
30MAR26 87.50 P 5.92 5.92 5.92 5.90 -0.33 35 1 2,102 +1
30MAR26 90.00 P 7.68 7.70 7.60 7.68 -0.05 36 250 956 -130
30MAR26 92.50 P 0.00 0.00 0.00 9.67 -0.56 37 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 11.79 -0.63 38 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 14.06 -0.39 40 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 16.43 -0.21 42 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 18.58 -0.51 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.39 -0.40 50 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.95 -0.15 55 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.09 -0.51 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.39 -0.71 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.88 -0.72 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.42 -0.58 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.89 -0.70 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.39 -0.70 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.89 -0.70 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.39 -0.70 65 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 34 0 0 0
29APR26 60.00 P 0.19 0.20 0.19 0.04 0.00 33 165 240 -120
29APR26 62.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.55 -0.03 33 0 533 0
29APR26 72.50 P 0.00 0.00 0.00 0.89 -0.08 33 0 325 0
29APR26 75.00 P 1.48 1.48 1.48 1.40 -0.08 33 25 1,026 +25
29APR26 77.50 P 0.00 0.00 0.00 2.05 -0.13 32 0 542 0
29APR26 80.00 P 2.85 2.85 2.85 2.89 -0.19 32 1 560 -1
29APR26 82.50 P 3.96 3.96 3.89 3.94 -0.20 32 77 331 +67
29APR26 85.00 P 0.00 0.00 0.00 5.22 -0.25 33 0 130 0
29APR26 87.50 P 0.00 0.00 0.00 6.73 -0.30 33 0 121 0
29APR26 90.00 P 0.00 0.00 0.00 8.49 -0.04 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 10.34 -0.40 35 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 12.35 -0.44 35 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 14.49 -0.17 36 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 16.76 -0.64 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.11 -0.21 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.53 -0.36 42 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.95 -0.15 44 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.67 -0.07 32 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 1.05 -0.06 32 0 31 0
28MAY26 72.50 P 0.00 0.00 0.00 1.55 -0.05 32 0 446 0
28MAY26 75.00 P 2.17 2.17 2.17 2.19 -0.07 32 3 146 +3
28MAY26 77.50 P 0.00 0.00 0.00 2.99 -0.10 32 0 268 0
28MAY26 80.00 P 0.00 0.00 0.00 3.97 -0.15 32 0 296 0
28MAY26 82.50 P 0.00 0.00 0.00 5.15 -0.19 32 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 6.53 -0.24 32 0 201 0
28MAY26 87.50 P 8.14 8.15 7.92 8.09 -0.26 33 62 88 +62
28MAY26 90.00 P 0.00 0.00 0.00 9.78 -0.52 33 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.75 -0.51 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.72 -0.55 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.82 -0.57 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.00 -0.37 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.25 -0.37 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.33 -0.34 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.42 -0.36 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.98 0.00 32 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.41 -0.03 31 0 503 0
29JUN26 72.50 P 0.00 0.00 0.00 1.91 -0.12 31 0 256 0
29JUN26 75.00 P 0.00 0.00 0.00 2.61 -0.15 31 0 2,605 0
29JUN26 77.50 P 0.00 0.00 0.00 3.51 -0.13 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.55 -0.17 31 0 3,310 0
29JUN26 82.50 P 5.85 5.85 5.85 5.76 -0.22 31 7 479 0
29JUN26 85.00 P 0.00 0.00 0.00 7.16 -0.25 32 0 588 0
29JUN26 87.50 P 8.88 8.88 8.88 8.73 -0.29 32 20 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.41 -0.53 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 11.99 -0.63 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.23 -0.36 34 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.08 -0.75 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.23 -0.55 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.60 -0.28 36 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.57 -0.95 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.93 -0.49 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.58 -0.40 39 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.51 -0.63 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.45 -0.04 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.26 -0.66 37 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.64 -0.77 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.08 -0.62 38 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.52 -0.64 39 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.88 -0.75 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.03 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 -0.04 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.14 -0.05 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.60 -0.09 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.12 -0.12 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.79 -0.12 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.57 -0.16 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.43 -0.21 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.47 -0.21 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 6.62 -0.26 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 7.87 -0.28 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 9.28 -0.32 33 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 10.75 -0.38 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.40 -0.39 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.10 -0.44 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 15.94 -0.45 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.83 -0.51 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.84 -0.18 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.88 -0.57 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.04 -0.57 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.21 -0.61 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.48 -0.62 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.77 -0.42 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.57 -0.60 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.21 -0.74 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.61 -0.63 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 +0.01 32 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.96 +0.01 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.32 -0.01 32 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 -0.01 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.34 -0.02 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 3.00 -0.03 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.74 -0.05 32 0 634 0
30DEC26 72.50 P 0.00 0.00 0.00 4.59 -0.06 32 0 284 0
30DEC26 75.00 P 5.80 5.80 5.80 5.57 -0.08 33 2 415 0
30DEC26 77.50 P 0.00 0.00 0.00 6.62 -0.09 33 0 1,088 0
30DEC26 80.00 P 8.20 8.20 8.20 7.82 -0.13 33 10 3,836 -10
30DEC26 82.50 P 0.00 0.00 0.00 9.08 -0.16 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.50 -0.19 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.97 -0.21 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.58 -0.25 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 15.25 -0.20 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.02 -0.33 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.88 -0.33 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.78 -0.40 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.81 -0.40 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.85 -0.44 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 26.98 -0.48 35 0 156 0
TOTAL PUT 1,321 75,938 -188
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$ 6.91
26FEB26 4.70 C 0.00 0.00 0.00 2.22 -0.05 94 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.12 -0.06 89 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.02 -0.06 84 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.92 -0.06 79 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.67 -0.06 68 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.42 -0.05 58 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.17 -0.05 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.67 -0.05 28 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.42 -0.06 18 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.20 -0.05 18 0 698 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 -0.04 16 0 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.23 -0.05 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.14 -0.04 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.04 -0.04 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.94 -0.04 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.69 -0.05 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.44 -0.05 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 -0.04 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.71 -0.05 23 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.48 -0.05 20 0 416 0
30MAR26 6.75 C 0.30 0.30 0.30 0.29 -0.03 19 9 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.24 -0.06 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.15 -0.05 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.05 -0.05 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.95 -0.05 47 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.71 -0.04 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.22 -0.05 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.72 -0.06 22 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.50 -0.05 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.31 -0.04 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.16 -0.04 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.07 -0.06 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.97 -0.05 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.72 -0.05 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.48 -0.05 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.97 -0.06 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.72 -0.06 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.32 -0.05 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.29 -0.05 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 -0.07 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.07 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.73 -0.06 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.22 -0.06 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.97 -0.06 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 -0.06 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.53 -0.05 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.05 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.23 -0.04 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 -0.06 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 -0.07 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 -0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.99 -0.06 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 -0.06 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 -0.06 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 -0.06 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.06 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 -0.04 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.47 -0.04 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.04 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.03 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.29 -0.06 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.18 -0.07 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 -0.06 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 -0.06 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.02 -0.05 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 -0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 9 8,163 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 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 33 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 404 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 582 0
26FEB26 7.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.35 +0.05 20 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 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 41 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 24 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 665 0
30MAR26 6.75 P 0.10 0.10 0.10 0.11 +0.02 19 100 1,061 +100
30MAR26 7.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 598 0
30MAR26 7.25 P 0.00 0.00 0.00 0.40 +0.04 20 0 287 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.21 +0.03 17 0 988 0
29APR26 7.00 P 0.00 0.00 0.00 0.36 +0.05 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.54 +0.05 16 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.75 +0.06 12 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.24 +0.03 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.38 +0.03 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.56 +0.05 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.76 +0.05 13 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 17 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.01 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.02 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 +0.03 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 +0.04 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.78 +0.04 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 +0.09 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.90 +0.06 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 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.03 19 0 40 0
29SEP26 7.00 P 0.48 0.48 0.48 0.50 +0.03 18 6 44 +6
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.05 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 +0.06 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30DEC26 7.00 P 0.53 0.53 0.53 0.57 +0.03 19 10 10 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.73 +0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.05 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.05 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 +0.06 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.24 +0.05 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.06 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 +0.06 21 0 0 0
TOTAL PUT 116 12,983 +116
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$ 14.14
26FEB26 9.25 C 0.00 0.00 0.00 4.90 -1.77 75 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.65 -1.77 68 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.40 -1.77 60 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.15 -1.77 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.65 -1.77 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.15 -1.77 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.65 -1.77 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.15 -1.77 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.66 -1.76 33 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.15 -1.77 0 0 53 0
26FEB26 13.50 C 0.55 0.61 0.55 0.74 -1.68 29 30 120 +30
26FEB26 14.00 C 0.25 0.40 0.15 0.41 -1.52 30 154 391 +80
26FEB26 14.50 C 0.85 0.85 0.16 0.19 -1.24 31 380 780 -30
26FEB26 15.00 C 0.60 0.60 0.53 0.08 -0.85 32 70 715 0
26FEB26 15.50 C 0.25 0.28 0.01 0.03 -0.47 33 760 860 +500
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.20 33 0 950 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.06 40 0 633 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 195 0
26FEB26 17.50 C 0.04 0.04 0.04 0.01 0.00 53 100 315 +100
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 64 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.40 -1.77 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.15 -1.77 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.90 -1.77 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.65 -1.77 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.40 -1.77 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.15 -1.77 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.90 -1.77 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.65 -1.78 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.40 -1.78 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.15 -1.78 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.65 -1.78 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.16 -1.77 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.66 -1.77 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.16 -1.77 27 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.67 -1.76 25 0 50 0
30MAR26 13.00 C 1.01 1.01 1.01 1.19 -1.73 23 11 100 0
30MAR26 13.50 C 0.80 0.81 0.80 0.81 -1.61 25 100 417 +100
30MAR26 14.00 C 0.40 0.40 0.40 0.49 -1.46 24 15 15 +9
30MAR26 14.50 C 0.22 0.31 0.20 0.30 -1.20 25 65 29 +13
30MAR26 15.00 C 0.24 0.24 0.16 0.16 -0.87 25 105 325 -40
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.61 25 0 498 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.40 25 0 165 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.25 26 0 70 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.15 26 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.08 30 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.65 -1.78 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.40 -1.78 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.15 -1.78 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.65 -1.78 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.16 -1.77 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.66 -1.77 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.17 -1.76 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.72 -1.71 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.29 -1.63 26 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.93 -1.52 25 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.63 -1.32 24 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.43 -1.07 25 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.29 -0.81 25 0 175 0
29APR26 15.50 C 0.58 0.58 0.56 0.19 -0.61 26 30 345 +30
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.45 25 0 218 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.33 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.23 26 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.16 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.10 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.15 -1.78 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.65 -1.78 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.16 -1.84 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.66 -1.77 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.17 -1.76 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.72 -1.71 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.35 -1.58 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.04 -1.41 25 0 0 0
28MAY26 14.00 C 0.79 0.79 0.79 0.77 -1.18 25 15 15 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.56 -0.98 25 0 180 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 -0.80 25 0 195 0
28MAY26 15.50 C 0.70 0.70 0.68 0.29 -0.62 26 45 390 +45
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.48 26 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.38 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.29 26 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.21 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.15 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.11 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.90 -1.77 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.65 -1.77 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.40 -1.82 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.15 -1.77 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.90 -1.77 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.65 -1.78 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.40 -1.78 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 -1.78 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.65 -1.78 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.16 -1.84 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.66 -1.77 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 -1.80 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.81 -1.62 25 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 -1.52 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.16 -1.38 25 110 125 +110
29JUN26 14.00 C 0.00 0.00 0.00 0.89 -1.12 25 210 340 +210
29JUN26 14.50 C 0.00 0.00 0.00 0.68 -0.95 25 100 100 +64
29JUN26 15.00 C 0.00 0.00 0.00 0.52 -0.78 25 0 315 0
29JUN26 15.50 C 0.47 0.48 0.25 0.39 -0.64 26 76 355 +54
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.52 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.42 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.35 26 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.27 26 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.20 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.14 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.11 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.08 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.65 -1.77 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.40 -1.82 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.15 -1.77 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 -1.77 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.65 -1.78 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 -1.77 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.17 -1.76 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 -1.72 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.28 -1.72 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 -1.62 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.45 -1.57 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.11 -1.33 26 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.86 -1.16 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 -1.10 27 0 49 0
29SEP26 14.00 C 1.17 1.19 1.15 1.28 -1.01 27 60 60 +60
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.90 27 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 -0.80 27 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.70 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.61 28 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.52 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.45 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.38 28 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.31 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.25 28 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.21 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.19 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.15 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.09 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.91 -1.76 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 -1.74 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.43 -1.75 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 -1.72 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.74 -1.69 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.33 -1.67 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.95 -1.55 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.68 -1.34 26 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 -1.21 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -1.14 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 -1.15 26 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 -1.11 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -1.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 -0.92 26 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.77 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.69 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.61 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 -0.54 26 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.48 26 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.40 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.35 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.29 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.26 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.23 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.17 26 0 0 0
TOTAL CALL 2,436 12,660 +1,350
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 96 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
26FEB26 13.00 P 0.05 0.07 0.04 0.03 +0.02 32 468 813 +458
26FEB26 13.50 P 0.11 0.15 0.11 0.11 +0.10 32 210 365 +135
26FEB26 14.00 P 0.32 0.32 0.32 0.28 +0.27 33 45 71 +33
26FEB26 14.50 P 0.00 0.00 0.00 0.56 +0.55 33 0 885 0
26FEB26 15.00 P 1.25 1.27 0.95 0.95 +0.93 35 108 608 0
26FEB26 15.50 P 0.29 1.70 0.19 1.42 +1.33 41 1,656 1,775 +1,418
26FEB26 16.00 P 0.26 0.26 0.26 1.92 +1.62 51 1 1,096 +1
26FEB26 16.50 P 0.00 0.00 0.00 2.39 +1.73 52 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 2.89 +1.76 60 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 3.41 +1.77 74 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.91 +1.76 81 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.41 +1.82 88 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.91 +1.76 95 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.42 +1.77 105 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.86 +1.71 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.92 +1.78 123 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.05 25 0 150 0
30MAR26 13.00 P 0.30 0.30 0.21 0.15 +0.13 25 35 50 +20
30MAR26 13.50 P 0.39 0.49 0.37 0.30 +0.26 25 22 189 -16
30MAR26 14.00 P 0.53 0.53 0.53 0.53 +0.45 26 20 185 +20
30MAR26 14.50 P 0.00 0.00 0.00 0.84 +0.68 26 0 115 0
30MAR26 15.00 P 1.24 1.24 1.24 1.23 +0.92 27 20 104 0
30MAR26 15.50 P 1.62 1.62 1.62 1.67 +1.16 29 10 387 0
30MAR26 16.00 P 1.14 1.14 1.14 2.15 +1.35 33 15 15 +15
30MAR26 16.50 P 0.00 0.00 0.00 2.64 +1.49 37 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 3.15 +1.59 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.63 +1.62 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.12 +1.65 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.64 +1.66 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.14 +1.67 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.72 +1.75 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.13 +1.64 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.13 +1.76 71 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 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.14 +0.12 25 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.26 +0.22 26 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.43 +0.35 26 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.67 +0.52 26 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.97 +0.71 26 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.34 +0.91 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.75 +1.11 28 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.19 +1.26 30 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.67 +1.41 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.15 +1.51 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.65 +1.58 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.17 +1.65 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.69 +1.69 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.14 +1.64 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.72 +1.75 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.13 +1.63 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.13 +1.68 57 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 +0.01 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 +0.06 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.12 +0.10 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.22 +0.18 26 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 +0.29 26 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.54 +0.41 26 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.77 +0.55 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.07 +0.72 26 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 1.42 +0.89 27 0 54 0
28MAY26 15.50 P 0.95 0.95 0.95 1.82 +1.08 28 15 120 +15
28MAY26 16.00 P 0.00 0.00 0.00 2.25 +1.22 29 0 124 0
28MAY26 16.50 P 0.00 0.00 0.00 2.71 +1.36 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.15 +1.43 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.66 +1.53 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.17 +1.60 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.69 +1.66 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.14 +1.63 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.72 +1.71 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.13 +1.62 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.13 +1.65 50 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.09 26 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.15 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.23 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 +0.33 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 +0.45 26 110 110 +110
29JUN26 14.00 P 0.00 0.00 0.00 0.86 +0.57 26 210 210 +210
29JUN26 14.50 P 0.00 0.00 0.00 1.17 +0.74 26 100 100 +100
29JUN26 15.00 P 0.00 0.00 0.00 1.49 +0.88 26 0 360 0
29JUN26 15.50 P 0.00 0.00 0.00 1.89 +1.05 27 0 300 0
29JUN26 16.00 P 0.00 0.00 0.00 2.29 +1.17 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.75 +1.31 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 +1.40 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.68 +1.49 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.17 +1.55 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.69 +1.62 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.14 +1.60 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.72 +1.69 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.13 +1.62 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.20 +1.70 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.10 28 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.15 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.20 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.27 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.37 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.74 +0.46 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 +0.56 29 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 +0.68 29 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.50 +0.78 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.90 29 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 2.18 +1.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +1.10 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.95 +1.25 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 +1.30 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.82 +1.37 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.28 +1.44 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.76 +1.51 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 +1.56 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.74 +1.61 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.24 +1.64 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.23 +1.66 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 +0.08 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.12 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.17 27 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.23 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.29 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.37 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.85 +0.46 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 +0.55 27 0 0 0
30DEC26 14.00 P 1.45 1.45 1.45 1.32 +0.64 27 100 100 +100
30DEC26 14.50 P 0.00 0.00 0.00 1.61 +0.74 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.87 +0.79 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.87 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.63 +1.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 +1.13 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.44 +1.28 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.87 +1.36 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 +1.37 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.78 +1.43 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.26 +1.49 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 +1.54 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.25 +1.59 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.26 +1.66 39 0 0 0
TOTAL PUT 3,145 12,514 +2,619
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$ 135.80
13FEB26 115.00 C 0.00 0.00 0.00 20.80 -4.31 0 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 18.30 -4.31 0 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 15.80 -4.31 0 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 13.30 -4.31 0 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 10.80 -4.31 0 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 8.30 -4.31 0 0 0 0
13FEB26 130.00 C 4.49 4.54 4.37 5.80 -4.31 0 90 0 0
13FEB26 132.50 C 2.10 2.60 2.10 3.30 -4.35 0 125 0 0
13FEB26 135.00 C 0.93 1.04 0.34 0.80 -4.42 0 814 1 -105
13FEB26 137.50 C 0.28 0.28 0.03 0.00 -3.27 0 186 279 +20
13FEB26 140.00 C 0.07 0.07 0.07 0.00 -1.66 0 3 545 -3
13FEB26 142.50 C 0.02 0.03 0.01 0.00 -0.70 0 17 571 -5
13FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 517 0
13FEB26 147.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,072 0
13FEB26 150.00 C 0.03 0.03 0.01 0.00 -0.02 0 4 642 -4
13FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 402 0
13FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
13FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 462 0
13FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
13FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 20.87 -4.30 44 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 18.38 -4.30 42 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 15.90 -4.29 40 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 13.47 -4.25 41 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 11.10 -4.18 40 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 8.87 -4.04 41 0 0 0
20FEB26 130.00 C 6.18 6.18 6.10 6.82 -3.81 41 31 31 +31
20FEB26 132.50 C 4.39 4.39 4.30 4.91 -3.61 39 38 38 +38
20FEB26 135.00 C 3.00 3.23 2.89 3.43 -2.99 39 106 104 +104
20FEB26 137.50 C 2.15 2.34 2.00 2.29 -2.73 40 122 118 +118
20FEB26 140.00 C 1.33 1.59 1.23 1.49 -2.12 41 480 255 +214
20FEB26 142.50 C 0.74 0.95 0.74 0.92 -1.60 41 215 442 +60
20FEB26 145.00 C 0.53 0.54 0.48 0.52 -1.16 41 97 403 +85
20FEB26 147.50 C 0.32 0.39 0.32 0.28 -0.79 41 62 339 +60
20FEB26 150.00 C 0.22 0.25 0.22 0.14 -0.51 41 105 222 +97
20FEB26 152.50 C 0.18 0.18 0.18 0.07 -0.31 41 1 433 0
20FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.18 41 0 70 0
20FEB26 157.50 C 0.08 0.08 0.08 0.02 -0.09 43 30 30 +16
20FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 60 0
20FEB26 162.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
20FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 55.88 -4.31 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.38 -4.31 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.89 -4.30 80 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.39 -4.30 70 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 45.89 -4.31 0 0 51 0
26FEB26 92.50 C 42.71 42.71 42.66 43.39 -4.31 0 60 761 -60
26FEB26 95.00 C 40.64 40.84 40.64 40.90 -4.30 62 275 215 +65
26FEB26 97.50 C 0.00 0.00 0.00 38.40 -4.31 54 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 35.90 -4.31 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 33.41 -4.30 51 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 30.91 -4.31 45 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 28.43 -4.29 49 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 25.95 -4.31 48 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 23.49 -4.26 48 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 21.06 -4.23 48 0 694 0
26FEB26 117.50 C 18.00 18.00 18.00 18.68 -4.17 48 3 205 0
26FEB26 120.00 C 0.00 0.00 0.00 16.38 -4.07 48 0 3,596 0
26FEB26 122.50 C 0.00 0.00 0.00 14.16 -3.95 48 0 283 0
26FEB26 125.00 C 11.10 11.10 11.10 12.07 -3.78 48 3 480 -3
26FEB26 127.50 C 0.00 0.00 0.00 10.13 -3.56 48 0 746 0
26FEB26 130.00 C 7.54 8.19 7.54 8.17 -3.49 46 72 1,025 -72
26FEB26 132.50 C 5.70 6.11 5.70 6.64 -3.15 46 98 1,258 +57
26FEB26 135.00 C 4.24 5.35 4.24 5.26 -2.79 46 151 1,878 +100
26FEB26 137.50 C 3.66 4.16 3.66 4.16 -2.34 47 244 1,209 +28
26FEB26 140.00 C 2.60 3.41 2.60 3.30 -1.99 48 276 1,393 +121
26FEB26 142.50 C 1.90 2.56 1.90 2.51 -1.60 49 202 6,259 -41
26FEB26 145.00 C 1.65 1.85 1.65 1.85 -1.38 48 196 2,182 0
26FEB26 147.50 C 1.25 1.45 1.24 1.34 -1.15 48 89 2,097 +70
26FEB26 150.00 C 0.85 1.09 0.85 0.95 -0.91 48 88 3,690 +25
26FEB26 152.50 C 0.64 0.64 0.64 0.66 -0.70 48 2 2,373 -2
26FEB26 155.00 C 0.49 0.60 0.49 0.45 -0.53 48 6 1,633 -3
26FEB26 157.50 C 0.42 0.45 0.42 0.31 -0.38 48 31 1,875 0
26FEB26 160.00 C 0.32 0.45 0.32 0.20 -0.28 48 23 2,082 -3
26FEB26 162.50 C 0.00 0.00 0.00 0.13 -0.20 48 0 811 0
26FEB26 165.00 C 0.22 0.22 0.22 0.09 -0.13 48 4 1,921 0
26FEB26 167.50 C 0.00 0.00 0.00 0.06 -0.09 49 0 703 0
26FEB26 170.00 C 0.12 0.18 0.12 0.04 -0.06 49 74 1,088 -69
26FEB26 172.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 320 0
26FEB26 175.00 C 0.10 0.10 0.10 0.01 -0.03 47 30 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 172 0
26FEB26 180.00 C 0.05 0.08 0.05 0.01 -0.01 52 115 800 -10
26FEB26 182.50 C 0.06 0.06 0.05 0.01 0.00 54 3 217 0
26FEB26 185.00 C 0.05 0.05 0.05 0.01 0.00 56 15 144 -15
26FEB26 187.50 C 0.05 0.05 0.04 0.01 0.00 58 17 201 -17
26FEB26 190.00 C 0.03 0.04 0.03 0.01 0.00 61 14 241 -14
26FEB26 192.50 C 0.04 0.04 0.04 0.01 0.00 63 5 81 -5
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 486 0
30MAR26 42.00 C 0.00 0.00 0.00 93.95 -4.30 102 0 0 0
30MAR26 43.00 C 91.75 91.75 91.75 92.95 -4.30 83 30 30 +30
30MAR26 44.00 C 0.00 0.00 0.00 91.95 -4.31 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 90.96 -4.30 95 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 89.96 -4.30 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 88.96 -4.31 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 87.97 -4.30 89 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 86.97 -4.30 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 85.97 -4.31 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.48 -4.31 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.84 -4.46 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 78.35 -4.45 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 75.87 -4.44 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 73.39 -4.43 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 70.90 -4.43 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 68.41 -4.43 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 65.92 -4.43 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 63.43 -4.43 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 60.94 -4.43 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 58.45 -4.43 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 55.98 -4.41 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 53.60 -4.30 50 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 51.07 -4.35 0 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 48.41 -4.53 0 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 45.93 -4.79 0 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 43.55 -4.63 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 41.12 -4.63 0 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 38.91 -4.41 51 0 759 0
30MAR26 100.00 C 35.82 35.82 35.82 37.28 -2.94 65 1 1,447 0
30MAR26 102.50 C 0.00 0.00 0.00 33.92 -4.56 44 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 31.40 -4.69 40 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 29.11 -4.61 42 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 26.91 -4.49 44 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 24.74 -4.39 44 0 1,348 0
30MAR26 115.00 C 0.00 0.00 0.00 23.30 -3.74 51 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 21.35 -3.62 51 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 19.48 -3.50 51 0 3,983 0
30MAR26 122.50 C 17.23 17.25 17.23 17.71 -3.36 51 200 2,595 -200
30MAR26 125.00 C 0.00 0.00 0.00 16.04 -3.21 51 0 30,898 0
30MAR26 127.50 C 13.05 13.76 13.05 14.47 -3.05 51 90 2,404 -60
30MAR26 130.00 C 11.66 12.34 11.66 12.61 -3.28 49 62 9,801 0
30MAR26 132.50 C 10.67 10.97 10.42 11.29 -3.07 49 129 1,557 -129
30MAR26 135.00 C 8.96 9.89 8.96 10.07 -2.53 49 137 2,294 +5
30MAR26 137.50 C 8.46 8.95 8.32 8.96 -2.41 50 103 3,386 -28
30MAR26 140.00 C 7.39 7.68 7.38 7.94 -2.25 50 247 3,735 +3
30MAR26 142.50 C 6.68 7.11 6.68 7.06 -1.99 50 57 2,481 +5
30MAR26 145.00 C 6.20 6.24 5.50 6.24 -1.85 50 83 5,442 +38
30MAR26 147.50 C 5.24 5.65 5.13 5.57 -1.73 51 72 5,193 0
30MAR26 150.00 C 4.34 4.79 4.34 4.96 -1.52 52 162 11,156 0
30MAR26 152.50 C 0.00 0.00 0.00 4.34 -1.46 52 0 1,826 0
30MAR26 155.00 C 3.64 3.80 3.64 3.76 -1.32 52 13 3,037 +5
30MAR26 157.50 C 3.19 3.31 3.15 3.25 -1.19 52 149 1,988 +110
30MAR26 160.00 C 2.70 3.15 2.70 2.80 -1.07 52 192 29,974 -8
30MAR26 162.50 C 0.00 0.00 0.00 2.41 -0.95 52 0 8,316 0
30MAR26 165.00 C 2.18 2.32 2.18 2.06 -0.85 51 26 7,680 +2
30MAR26 167.50 C 2.10 2.13 2.10 1.76 -0.75 51 105 1,106 +20
30MAR26 170.00 C 1.84 2.02 1.81 1.50 -0.67 51 119 2,083 +58
30MAR26 172.50 C 1.69 1.69 1.69 1.28 -0.58 51 65 924 0
30MAR26 175.00 C 0.00 0.00 0.00 1.08 -0.51 51 0 288 0
30MAR26 177.50 C 0.00 0.00 0.00 0.92 -0.44 51 0 649 0
30MAR26 180.00 C 1.20 1.25 1.20 0.77 -0.39 51 3 5,739 +3
30MAR26 182.50 C 0.00 0.00 0.00 0.65 -0.34 51 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.55 -0.29 51 0 1,338 0
30MAR26 187.50 C 0.95 0.95 0.95 0.46 -0.25 51 2 243 0
30MAR26 190.00 C 0.00 0.00 0.00 0.38 -0.22 51 0 393 0
30MAR26 192.50 C 0.00 0.00 0.00 0.32 -0.19 51 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.27 -0.16 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.22 -0.14 51 0 19 0
30MAR26 200.00 C 0.61 0.61 0.61 0.19 -0.11 51 16 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.13 -0.08 51 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.08 -0.07 51 0 360 0
30MAR26 215.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 56.32 -4.29 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 53.87 -4.27 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.43 -4.26 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.00 -4.25 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.60 -4.22 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.22 -4.20 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.87 -4.16 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.13 -4.55 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.29 -4.07 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 35.07 -4.01 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.91 -3.94 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.80 -3.86 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.76 -3.78 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 26.79 -3.68 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 24.89 -3.58 48 0 0 0
29APR26 117.50 C 21.74 21.74 21.49 23.07 -3.47 48 36 36 +36
29APR26 120.00 C 0.00 0.00 0.00 21.33 -3.36 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 19.68 -3.23 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 18.11 -3.10 48 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 16.62 -2.97 48 0 30 0
29APR26 130.00 C 14.03 14.03 13.64 14.77 -3.29 46 216 216 +216
29APR26 132.50 C 12.69 13.22 12.62 13.49 -3.12 46 66 103 +43
29APR26 135.00 C 11.57 11.57 11.57 12.30 -2.48 47 30 571 +30
29APR26 137.50 C 10.42 10.42 10.42 11.19 -2.34 47 18 265 +18
29APR26 140.00 C 9.60 9.85 9.60 10.16 -2.21 47 14 377 +4
29APR26 142.50 C 8.90 8.99 8.90 9.20 -2.13 47 4 797 +4
29APR26 145.00 C 0.00 0.00 0.00 8.34 -2.04 47 0 396 0
29APR26 147.50 C 0.00 0.00 0.00 7.65 -1.87 48 0 337 0
29APR26 150.00 C 6.54 6.54 6.54 6.92 -1.81 48 5 1,306 0
29APR26 152.50 C 6.10 6.22 6.10 6.33 -1.66 49 24 505 +3
29APR26 155.00 C 0.00 0.00 0.00 5.79 -1.46 49 0 357 0
29APR26 157.50 C 0.00 0.00 0.00 5.18 -1.43 49 0 696 0
29APR26 160.00 C 4.71 4.71 4.71 4.63 -1.32 49 5 1,118 0
29APR26 162.50 C 4.23 4.23 4.23 4.14 -1.21 49 4 455 +4
29APR26 165.00 C 3.90 3.90 3.90 3.69 -1.11 49 3 257 0
29APR26 167.50 C 0.00 0.00 0.00 3.28 -1.02 49 0 1,117 0
29APR26 170.00 C 3.00 3.00 3.00 2.91 -0.93 49 2 216 0
29APR26 172.50 C 0.00 0.00 0.00 2.59 -0.84 49 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 2.29 -0.77 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 2.03 -0.70 49 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 1.79 -0.64 49 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 1.58 -0.58 49 0 12 0
29APR26 185.00 C 0.00 0.00 0.00 1.39 -0.52 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 1.23 -0.46 49 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 1.08 -0.42 49 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.95 -0.38 49 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.83 -0.34 49 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.73 -0.30 49 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.64 -0.27 49 0 202 0
29APR26 205.00 C 0.00 0.00 0.00 0.49 -0.22 49 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.37 -0.18 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.28 -0.14 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.21 -0.11 48 0 433 0
28MAY26 115.00 C 0.00 0.00 0.00 26.57 -3.48 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 24.86 -3.37 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 23.22 -3.27 48 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 21.66 -3.15 48 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 20.16 -3.05 48 0 0 0
28MAY26 127.50 C 17.38 17.38 17.38 18.75 -2.93 48 13 13 +13
28MAY26 130.00 C 15.97 15.97 15.97 16.88 -3.34 46 30 30 +30
28MAY26 132.50 C 14.79 14.79 14.79 15.65 -3.18 47 60 116 +60
28MAY26 135.00 C 13.50 14.02 13.50 14.48 -2.50 47 106 191 +19
28MAY26 137.50 C 12.86 13.11 12.55 13.39 -2.38 47 93 387 +72
28MAY26 140.00 C 11.96 12.36 11.70 12.36 -2.27 47 158 557 +4
28MAY26 142.50 C 10.88 10.98 10.88 11.39 -2.16 47 42 361 +8
28MAY26 145.00 C 10.25 10.25 10.18 10.49 -2.09 47 33 208 -27
28MAY26 147.50 C 0.00 0.00 0.00 9.74 -1.96 48 0 280 0
28MAY26 150.00 C 9.01 9.01 9.01 9.04 -1.85 48 12 173 +12
28MAY26 152.50 C 7.72 8.63 7.72 8.41 -1.74 48 60 300 +9
28MAY26 155.00 C 7.71 7.71 7.71 7.90 -1.56 49 30 214 +3
28MAY26 157.50 C 0.00 0.00 0.00 7.24 -1.58 49 0 111 0
28MAY26 160.00 C 6.37 6.98 6.37 6.62 -1.53 49 102 146 +63
28MAY26 162.50 C 6.14 6.14 6.14 6.05 -1.43 49 2 205 +2
28MAY26 165.00 C 0.00 0.00 0.00 5.52 -1.34 49 0 100 0
28MAY26 167.50 C 0.00 0.00 0.00 5.04 -1.25 49 0 93 0
28MAY26 170.00 C 4.96 4.96 4.96 4.59 -1.16 49 4 113 -4
28MAY26 172.50 C 0.00 0.00 0.00 4.18 -1.08 49 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 3.69 -0.98 48 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 3.35 -0.91 48 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 94.24 -4.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 93.25 -4.30 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 92.26 -4.31 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 91.27 -4.31 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 90.28 -4.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 89.29 -4.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 88.30 -4.31 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 87.32 -4.30 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 86.33 -4.30 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 83.85 -4.31 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 81.38 -4.31 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 78.91 -4.31 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 76.45 -4.30 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 73.99 -4.29 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 71.53 -4.29 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 69.08 -4.29 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 66.64 -4.28 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 64.22 -4.27 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 61.80 -4.26 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 59.41 -4.25 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 57.04 -4.23 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 54.69 -4.21 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 52.37 -4.18 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 49.37 -4.87 35 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 47.84 -4.11 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 44.87 -4.83 39 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 42.66 -4.84 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 40.61 -4.72 42 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 38.12 -5.09 39 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 36.17 -4.97 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 34.28 -3.92 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 32.44 -3.75 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 30.67 -3.57 43 270 3,958 +232
29JUN26 112.50 C 0.00 0.00 0.00 28.95 -3.45 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 27.30 -3.37 44 0 6,349 0
29JUN26 117.50 C 0.00 0.00 0.00 25.72 -3.27 45 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 24.19 -4.04 45 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 23.44 -3.19 48 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 22.00 -3.10 48 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 20.63 -2.99 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 18.75 -3.47 46 0 10,363 0
29JUN26 132.50 C 16.65 16.65 16.65 17.54 -3.34 46 4 1,084 +4
29JUN26 135.00 C 0.00 0.00 0.00 16.40 -2.61 46 0 773 0
29JUN26 137.50 C 0.00 0.00 0.00 15.32 -2.51 46 0 733 0
29JUN26 140.00 C 0.00 0.00 0.00 14.29 -2.41 46 0 5,412 0
29JUN26 142.50 C 0.00 0.00 0.00 13.33 -2.31 47 0 462 0
29JUN26 145.00 C 11.50 12.01 11.50 12.41 -2.22 47 31 304 +31
29JUN26 147.50 C 11.31 11.38 11.31 11.70 -2.04 47 90 653 +75
29JUN26 150.00 C 10.65 10.81 10.46 10.99 -1.93 48 97 11,487 +62
29JUN26 152.50 C 10.05 10.45 10.00 10.32 -1.83 48 34 185 +4
29JUN26 155.00 C 9.14 9.14 9.14 9.69 -1.74 48 12 355 0
29JUN26 157.50 C 0.00 0.00 0.00 9.12 -1.64 49 0 344 0
29JUN26 160.00 C 8.30 8.30 8.30 8.47 -1.67 49 6 679 -6
29JUN26 162.50 C 0.00 0.00 0.00 7.85 -1.68 49 0 468 0
29JUN26 165.00 C 0.00 0.00 0.00 7.27 -1.59 48 0 5,220 0
29JUN26 167.50 C 6.80 6.80 6.80 6.73 -1.50 48 1 488 0
29JUN26 170.00 C 0.00 0.00 0.00 6.22 -1.43 48 0 2,312 0
29JUN26 172.50 C 0.00 0.00 0.00 5.75 -1.35 48 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 5.16 -1.43 48 0 95 0
29JUN26 177.50 C 5.40 5.50 5.40 4.77 -1.16 48 6 6 0
29JUN26 180.00 C 0.00 0.00 0.00 4.40 -1.10 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 4.06 -1.04 48 0 38 0
29JUN26 185.00 C 4.60 4.60 4.60 3.75 -0.97 48 1 128 -1
29JUN26 187.50 C 0.00 0.00 0.00 3.45 -0.92 48 0 0 0
29JUN26 190.00 C 4.15 4.15 4.15 3.18 -0.86 48 1 68 0
29JUN26 192.50 C 0.00 0.00 0.00 2.93 -0.81 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 2.70 -0.76 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 2.48 -0.72 48 0 0 0
29JUN26 200.00 C 3.35 3.35 3.35 2.29 -0.66 48 1 244 0
29JUN26 205.00 C 0.00 0.00 0.00 1.93 -0.59 48 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 1.63 -0.52 48 0 160 0
29JUN26 215.00 C 0.00 0.00 0.00 1.38 -0.45 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.16 -0.44 48 0 1,135 0
29SEP26 55.00 C 0.00 0.00 0.00 81.84 -4.29 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 79.42 -4.29 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 77.00 -4.29 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 74.61 -4.28 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 72.23 -4.27 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.87 -4.25 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.53 -4.24 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.21 -4.23 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.93 -4.21 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.67 -4.19 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 58.45 -4.16 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 56.26 -4.14 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 54.12 -4.10 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 52.01 -4.07 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.95 -4.04 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 47.94 -3.99 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.97 -3.95 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 44.06 -3.89 47 0 0 0
29SEP26 100.00 C 40.00 40.00 40.00 42.19 -3.85 47 5 29 -5
29SEP26 102.50 C 0.00 0.00 0.00 40.37 -3.80 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.61 -3.74 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 36.90 -3.68 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 34.24 -4.62 44 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 32.64 -4.56 44 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 31.14 -4.44 44 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 29.69 -4.33 44 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 29.17 -3.34 47 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 26.96 -4.10 45 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 25.66 -3.10 45 0 228 0
29SEP26 127.50 C 0.00 0.00 0.00 24.42 -3.03 45 0 204 0
29SEP26 130.00 C 22.57 22.58 22.57 23.23 -2.95 45 30 167 0
29SEP26 132.50 C 21.60 21.60 21.60 22.09 -2.87 45 2 318 +2
29SEP26 135.00 C 0.00 0.00 0.00 20.99 -2.80 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 19.94 -2.85 46 0 362 0
29SEP26 140.00 C 18.69 18.69 18.69 18.95 -2.78 46 767 2,008 +724
29SEP26 142.50 C 17.89 17.89 17.89 18.03 -2.69 46 1 1,478 +1
29SEP26 145.00 C 0.00 0.00 0.00 17.16 -2.60 46 0 132 0
29SEP26 147.50 C 0.00 0.00 0.00 16.35 -2.51 46 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 15.58 -2.41 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 14.85 -2.32 47 0 148 0
29SEP26 155.00 C 13.92 13.92 13.92 14.16 -2.23 47 4 251 +4
29SEP26 157.50 C 0.00 0.00 0.00 13.50 -2.15 47 0 231 0
29SEP26 160.00 C 12.95 12.95 12.95 12.89 -2.15 47 1 46 0
29SEP26 162.50 C 0.00 0.00 0.00 12.38 -1.91 48 0 108 0
29SEP26 165.00 C 11.74 11.74 11.74 11.79 -1.97 48 1 170 +1
29SEP26 167.50 C 0.00 0.00 0.00 11.16 -1.98 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 10.56 -1.91 48 0 104 0
29SEP26 172.50 C 10.30 10.30 10.30 9.70 -2.14 47 3 4 +3
29SEP26 175.00 C 0.00 0.00 0.00 9.44 -1.79 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 8.68 -1.98 47 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 8.21 -1.90 47 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 7.77 -1.54 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 7.34 -1.49 47 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 6.94 -1.43 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.56 -1.38 47 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 6.20 -1.32 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 5.86 -1.27 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 5.54 -1.22 47 0 80 0
29SEP26 200.00 C 6.38 6.38 6.38 5.23 -1.17 47 2 190 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.67 -1.08 47 0 275 0
29SEP26 210.00 C 5.50 5.50 5.50 4.17 -0.99 47 6 241 -6
29SEP26 215.00 C 0.00 0.00 0.00 3.72 -0.91 47 0 48 0
29SEP26 220.00 C 4.77 4.77 4.77 3.32 -0.83 47 3 422 0
30DEC26 55.00 C 0.00 0.00 0.00 82.39 -4.28 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 80.03 -4.28 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 77.70 -4.26 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 75.38 -4.26 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.09 -4.25 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 70.83 -4.23 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.60 -4.21 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.40 -4.19 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.23 -4.17 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.11 -4.14 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.02 -4.11 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.97 -4.09 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.96 -4.06 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.00 -4.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.08 -3.98 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 50.20 -3.95 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.38 -3.90 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.60 -3.85 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.86 -3.81 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 43.18 -3.76 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 41.54 -3.71 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 39.95 -3.66 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 38.41 -3.60 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 36.92 -3.54 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 35.47 -3.49 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 34.07 -3.43 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 32.72 -3.37 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 31.41 -3.31 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 30.15 -3.25 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 28.93 -3.18 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 27.75 -3.13 47 0 2 0
30DEC26 132.50 C 25.37 25.37 25.23 25.82 -2.97 45 60 61 +60
30DEC26 135.00 C 27.87 27.87 24.21 24.82 -3.05 45 62 64 +57
30DEC26 137.50 C 23.58 23.58 23.23 23.83 -2.76 45 90 174 +90
30DEC26 140.00 C 22.35 22.35 22.35 22.88 -3.00 46 30 886 +29
30DEC26 142.50 C 21.44 21.76 21.44 21.99 -2.90 46 63 1,094 +63
30DEC26 145.00 C 20.61 20.74 20.61 21.13 -2.82 46 33 575 0
30DEC26 147.50 C 19.95 19.95 19.95 20.30 -2.75 46 30 468 +30
30DEC26 150.00 C 19.30 19.30 19.05 19.51 -2.67 46 725 1,176 +717
30DEC26 152.50 C 0.00 0.00 0.00 18.77 -2.58 46 0 513 0
30DEC26 155.00 C 17.75 17.87 17.75 18.04 -2.52 47 33 645 +30
30DEC26 157.50 C 0.00 0.00 0.00 17.35 -2.45 47 0 45 0
30DEC26 160.00 C 16.44 16.44 16.44 16.70 -2.37 47 3 46 0
30DEC26 162.50 C 0.00 0.00 0.00 16.03 -2.35 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 15.46 -2.26 47 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 14.91 -2.17 47 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 14.38 -2.09 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 13.78 -2.12 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.19 -2.08 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 12.26 -2.39 47 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 11.73 -2.32 47 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 11.23 -1.85 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.75 -2.17 47 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 10.28 -1.75 47 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 9.84 -1.70 47 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 9.42 -1.65 47 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 9.01 -1.60 47 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 8.62 -1.56 47 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 8.25 -1.51 47 0 76 0
TOTAL CALL 10,365 338,851 +3,556
13FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
13FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13FEB26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
13FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
13FEB26 130.00 P 0.11 0.11 0.09 0.00 -0.01 0 310 420 -189
13FEB26 132.50 P 0.47 0.60 0.06 0.00 -0.04 0 795 347 +34
13FEB26 135.00 P 1.21 1.23 0.15 0.00 -0.18 0 382 478 +81
13FEB26 137.50 P 3.50 3.50 1.99 1.70 +1.12 0 232 0 -1,521
13FEB26 140.00 P 5.50 5.50 4.38 4.20 +2.72 0 72 0 -402
13FEB26 142.50 P 7.70 7.80 7.01 6.70 +3.65 0 113 0 -551
13FEB26 145.00 P 10.50 10.50 9.50 9.20 +4.11 0 51 0 -816
13FEB26 147.50 P 12.00 12.00 12.00 11.70 +4.25 0 40 0 -308
13FEB26 150.00 P 0.00 0.00 0.00 14.20 +4.29 0 0 0 -83
13FEB26 152.50 P 0.00 0.00 0.00 16.70 +4.30 0 0 0 -2
13FEB26 155.00 P 0.00 0.00 0.00 19.20 +4.30 0 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 21.70 +4.30 0 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 24.20 +4.30 0 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 26.70 +4.30 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 29.20 +4.30 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 31.70 +4.30 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 34.20 +4.30 0 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 36.70 +4.30 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 39.20 +4.30 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
20FEB26 122.50 P 0.33 0.33 0.27 0.10 +0.05 41 80 170 +70
20FEB26 125.00 P 0.60 0.62 0.33 0.24 +0.13 41 405 495 +325
20FEB26 127.50 P 0.80 1.02 0.80 0.52 +0.29 41 252 232 +212
20FEB26 130.00 P 1.29 1.54 1.05 0.98 +0.52 41 285 269 +104
20FEB26 132.50 P 2.19 2.33 1.73 1.71 +0.85 41 40 328 -8
20FEB26 135.00 P 3.50 3.51 3.07 2.75 +1.32 42 372 479 +331
20FEB26 137.50 P 5.02 5.02 4.17 4.11 +1.91 42 10 272 +10
20FEB26 140.00 P 5.96 5.96 5.96 5.80 +2.48 43 2 741 0
20FEB26 142.50 P 0.00 0.00 0.00 7.53 +2.87 41 0 58 0
20FEB26 145.00 P 10.05 10.05 10.05 9.65 +3.20 41 5 63 -5
20FEB26 147.50 P 12.29 12.29 12.29 11.92 +3.56 41 1 107 -1
20FEB26 150.00 P 0.00 0.00 0.00 14.29 +3.83 41 0 133 0
20FEB26 152.50 P 0.00 0.00 0.00 16.73 +4.03 41 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 19.20 +4.16 0 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 21.70 +4.24 0 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 24.20 +4.28 0 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 26.70 +4.30 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 29.20 +4.30 0 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 31.70 +4.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 883 0
26FEB26 95.00 P 0.03 0.03 0.03 0.01 0.00 67 50 690 -50
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,097 0
26FEB26 100.00 P 0.08 0.08 0.08 0.01 0.00 58 3 3,831 -3
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,637 0
26FEB26 110.00 P 0.18 0.18 0.18 0.04 +0.02 48 100 4,081 +100
26FEB26 112.50 P 0.00 0.00 0.00 0.08 +0.05 48 0 3,580 0
26FEB26 115.00 P 0.00 0.00 0.00 0.15 +0.08 48 0 2,079 0
26FEB26 117.50 P 0.00 0.00 0.00 0.27 +0.14 48 0 1,388 0
26FEB26 120.00 P 0.70 0.71 0.70 0.47 +0.24 48 470 4,184 -463
26FEB26 122.50 P 1.03 1.03 1.03 0.76 +0.37 48 9 1,926 +9
26FEB26 125.00 P 1.47 1.61 1.30 1.19 +0.56 48 127 923 -60
26FEB26 127.50 P 1.92 2.20 1.91 1.76 +0.78 48 322 1,025 -69
26FEB26 130.00 P 2.70 2.99 2.50 2.50 +1.08 48 115 959 +68
26FEB26 132.50 P 3.74 3.90 3.48 3.46 +1.46 49 106 1,356 +9
26FEB26 135.00 P 5.12 5.33 4.61 4.61 +1.84 49 207 1,851 +28
26FEB26 137.50 P 6.40 6.68 5.90 5.97 +2.22 49 511 1,877 -224
26FEB26 140.00 P 8.15 8.56 7.57 7.53 +2.56 50 107 1,230 +17
26FEB26 142.50 P 10.50 10.50 8.34 9.01 +2.73 48 125 2,171 -65
26FEB26 145.00 P 11.00 12.09 11.00 11.21 +3.17 52 52 1,937 -30
26FEB26 147.50 P 15.00 15.00 13.30 13.27 +3.59 53 302 1,638 -120
26FEB26 150.00 P 16.50 16.50 15.55 15.46 +3.89 55 277 2,223 0
26FEB26 152.50 P 0.00 0.00 0.00 17.75 +3.95 57 0 1,587 0
26FEB26 155.00 P 19.98 19.98 19.98 19.98 +4.25 58 1 3,950 0
26FEB26 157.50 P 0.00 0.00 0.00 21.90 +3.95 48 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 24.31 +4.06 48 0 602 0
26FEB26 162.50 P 0.00 0.00 0.00 26.75 +4.14 48 0 392 0
26FEB26 165.00 P 0.00 0.00 0.00 29.61 +4.59 67 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 32.14 +4.68 71 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 34.20 +4.28 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 36.70 +4.30 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 39.20 +4.30 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 41.70 +4.30 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 44.20 +4.30 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 46.70 +4.30 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 49.20 +4.30 0 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 51.70 +4.30 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 54.20 +4.30 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 56.70 +4.30 0 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 59.20 +4.30 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 61.70 +4.30 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 64.20 +4.30 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 903 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,275 0
30MAR26 75.00 P 0.22 0.26 0.22 0.01 0.00 58 60 2,498 +60
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 +0.03 52 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 +0.04 51 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.17 +0.06 51 0 6,425 0
30MAR26 97.50 P 0.00 0.00 0.00 0.25 +0.08 51 0 2,993 0
30MAR26 100.00 P 0.71 0.71 0.71 0.38 +0.13 51 2 3,102 +2
30MAR26 102.50 P 0.00 0.00 0.00 0.54 +0.19 51 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.73 +0.23 51 0 2,045 0
30MAR26 107.50 P 0.00 0.00 0.00 1.00 +0.31 51 0 3,600 0
30MAR26 110.00 P 1.52 1.59 1.44 1.31 +0.38 51 1,952 24,467 +1,523
30MAR26 112.50 P 1.85 1.85 1.85 1.70 +0.49 52 2 3,810 +2
30MAR26 115.00 P 2.34 2.34 2.23 2.18 +0.59 52 162 9,671 -129
30MAR26 117.50 P 2.80 2.89 2.73 2.70 +0.70 52 645 18,814 -549
30MAR26 120.00 P 3.51 3.59 3.39 3.35 +0.90 51 2,375 16,052 +1,695
30MAR26 122.50 P 4.10 4.30 4.10 4.10 +1.10 52 470 4,642 +138
30MAR26 125.00 P 4.78 5.25 4.78 4.89 +1.27 51 443 7,166 +140
30MAR26 127.50 P 6.21 6.31 5.88 5.86 +1.47 52 805 1,423 +377
30MAR26 130.00 P 6.82 7.38 6.82 6.93 +1.65 52 3,256 8,885 +122
30MAR26 132.50 P 8.50 8.50 8.27 8.15 +1.84 52 6 2,085 -3
30MAR26 135.00 P 9.82 9.94 9.46 9.34 +2.00 52 142 3,493 0
30MAR26 137.50 P 11.18 11.38 10.80 10.76 +2.24 52 62 3,373 -30
30MAR26 140.00 P 12.58 12.81 12.58 12.28 +2.31 53 47 3,170 -30
30MAR26 142.50 P 14.40 14.40 14.11 13.88 +2.43 53 31 1,587 0
30MAR26 145.00 P 16.20 16.50 16.00 15.54 +2.54 53 249 1,710 +243
30MAR26 147.50 P 0.00 0.00 0.00 16.81 +2.23 51 0 985 0
30MAR26 150.00 P 20.00 20.00 20.00 19.12 +2.82 54 6 3,337 +5
30MAR26 152.50 P 0.00 0.00 0.00 20.47 +2.89 51 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 22.42 +3.05 51 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 25.14 +3.89 56 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 27.30 +4.10 57 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 29.45 +4.26 57 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 31.72 +3.62 58 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 33.99 +3.73 60 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 36.32 +3.81 61 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 38.68 +3.89 62 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 41.06 +3.96 63 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 43.50 +4.10 65 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 45.94 +4.10 67 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 48.23 +5.26 67 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 50.61 +5.26 68 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 53.01 +5.28 69 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 55.41 +5.26 70 0 0 0
30MAR26 192.50 P 58.79 58.79 58.79 56.76 +4.19 51 90 90 +90
30MAR26 195.00 P 60.97 60.97 60.97 60.65 +4.64 77 30 52 +11
30MAR26 197.50 P 63.87 63.87 63.42 63.09 +4.67 78 60 99 +34
30MAR26 200.00 P 66.32 66.32 65.89 65.53 +4.69 79 60 210 +60
30MAR26 205.00 P 70.77 70.77 70.77 70.28 +4.55 80 30 60 +30
30MAR26 210.00 P 75.67 75.67 75.67 74.93 +5.03 78 30 30 +30
30MAR26 215.00 P 81.25 81.25 80.62 80.12 +4.61 84 60 76 +60
30MAR26 220.00 P 86.18 86.18 85.55 85.00 +4.58 86 60 120 +60
29APR26 80.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 66 0
29APR26 82.50 P 0.42 0.56 0.42 0.09 +0.03 48 10 14 +10
29APR26 85.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 111 0
29APR26 87.50 P 0.00 0.00 0.00 0.19 +0.05 48 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.27 +0.08 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.38 +0.11 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.52 +0.15 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.70 +0.20 48 0 12 0
29APR26 100.00 P 0.00 0.00 0.00 0.93 +0.25 48 0 23 0
29APR26 102.50 P 0.00 0.00 0.00 1.22 +0.35 49 0 0 0
29APR26 105.00 P 1.90 1.90 1.87 1.55 +0.38 49 66 917 0
29APR26 107.50 P 0.00 0.00 0.00 1.94 +0.48 49 0 843 0
29APR26 110.00 P 2.52 2.52 2.52 2.40 +0.54 49 3 604 +3
29APR26 112.50 P 0.00 0.00 0.00 2.93 +0.66 49 0 658 0
29APR26 115.00 P 0.00 0.00 0.00 3.55 +0.75 49 0 940 0
29APR26 117.50 P 0.00 0.00 0.00 4.24 +0.90 49 0 491 0
29APR26 120.00 P 5.21 5.21 5.16 5.01 +1.03 49 28 554 +13
29APR26 122.50 P 6.22 6.22 6.15 5.85 +1.19 49 60 1,209 -30
29APR26 125.00 P 7.24 7.24 7.04 6.77 +1.31 49 74 600 +23
29APR26 127.50 P 8.20 8.20 8.00 7.87 +1.52 49 3 1,051 -1
29APR26 130.00 P 9.52 9.52 8.98 8.95 +1.61 49 127 7,375 -38
29APR26 132.50 P 10.57 10.75 10.57 10.21 +1.76 49 75 381 -45
29APR26 135.00 P 12.34 12.34 11.60 11.49 +1.90 50 90 572 +60
29APR26 137.50 P 13.71 13.71 13.04 12.90 +2.03 50 134 693 +18
29APR26 140.00 P 14.79 15.26 14.79 14.37 +2.15 50 93 1,075 -19
29APR26 142.50 P 16.43 16.55 16.36 15.90 +2.22 50 26 575 -22
29APR26 145.00 P 0.00 0.00 0.00 17.57 +2.41 50 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 18.69 +1.97 48 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 21.04 +2.65 51 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 22.90 +3.41 51 0 366 0
29APR26 155.00 P 0.00 0.00 0.00 24.77 +3.52 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 26.78 +3.72 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 28.81 +3.19 52 0 197 0
29APR26 162.50 P 0.00 0.00 0.00 30.86 +3.22 53 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 33.02 +3.36 54 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 35.19 +3.48 54 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 36.32 +3.44 48 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 38.68 +3.69 49 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 41.06 +3.95 50 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 43.50 +4.10 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 45.94 +4.10 53 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 48.23 +4.47 54 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 50.61 +4.55 54 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 53.01 +4.64 55 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 55.41 +4.72 56 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 57.05 +4.01 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 60.65 +4.64 61 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 63.09 +4.67 62 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 65.53 +4.69 63 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 71.05 +4.46 70 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 74.93 +4.96 63 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 80.12 +4.61 67 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 85.00 +4.58 69 0 0 0
28MAY26 115.00 P 5.34 5.34 5.34 4.98 +0.82 49 3 7 +3
28MAY26 117.50 P 6.13 6.13 6.13 5.77 +0.98 49 20 20 +20
28MAY26 120.00 P 6.90 6.97 6.90 6.64 +1.10 49 84 354 +80
28MAY26 122.50 P 8.00 8.04 7.82 7.59 +1.23 49 1,041 1,098 +1,011
28MAY26 125.00 P 8.89 9.11 8.65 8.65 +1.38 49 1,231 1,524 +992
28MAY26 127.50 P 10.04 10.13 9.78 9.77 +1.50 49 202 630 +120
28MAY26 130.00 P 11.27 11.38 11.00 10.94 +1.59 49 88 1,369 +6
28MAY26 132.50 P 12.60 12.60 12.56 12.22 +1.73 50 51 1,660 -30
28MAY26 135.00 P 13.97 13.97 13.97 13.51 +1.79 50 30 2,498 0
28MAY26 137.50 P 0.00 0.00 0.00 14.94 +1.91 50 0 1,263 0
28MAY26 140.00 P 17.18 17.18 17.18 16.43 +2.11 50 2 715 +2
28MAY26 142.50 P 0.00 0.00 0.00 17.92 +2.12 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 19.57 +2.28 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 21.25 +2.46 50 0 188 0
28MAY26 150.00 P 0.00 0.00 0.00 22.94 +2.48 51 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 24.77 +2.62 51 0 184 0
28MAY26 155.00 P 0.00 0.00 0.00 26.63 +2.79 51 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 28.51 +2.83 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 29.58 +2.83 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.55 +2.98 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.53 +3.07 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.53 +3.09 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 37.64 +3.23 48 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 39.75 +3.35 48 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 41.87 +3.37 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 44.04 +3.43 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.46 0.46 0.46 0.01 0.00 50 3 38 +3
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,186 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 +0.07 48 0 391 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 +0.07 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.53 +0.11 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.67 +0.11 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.88 +0.18 48 0 1,063 0
29JUN26 90.00 P 1.60 1.60 1.60 1.09 +0.18 48 1 6,869 +1
29JUN26 92.50 P 0.00 0.00 0.00 1.38 +0.27 48 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.67 +0.26 48 0 753 0
29JUN26 97.50 P 0.00 0.00 0.00 2.06 +0.36 48 0 538 0
29JUN26 100.00 P 2.91 2.91 2.91 2.53 +0.46 48 4 4,650 0
29JUN26 102.50 P 0.00 0.00 0.00 3.02 +0.55 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 3.46 +0.54 48 0 1,580 0
29JUN26 107.50 P 4.40 4.40 4.40 4.14 +0.68 48 1 1,232 +1
29JUN26 110.00 P 0.00 0.00 0.00 4.85 +0.74 48 1,230 13,146 +508
29JUN26 112.50 P 0.00 0.00 0.00 5.52 +0.76 48 0 2,876 0
29JUN26 115.00 P 6.39 6.39 6.39 6.29 +0.82 48 38 8,834 -38
29JUN26 117.50 P 0.00 0.00 0.00 7.17 +0.98 48 0 1,801 0
29JUN26 120.00 P 8.23 8.23 8.23 8.12 +1.12 49 8 396 +8
29JUN26 122.50 P 9.36 9.55 9.36 9.15 +1.25 49 115 315 +115
29JUN26 125.00 P 0.00 0.00 0.00 10.27 +1.40 49 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 11.36 +1.43 49 0 386 0
29JUN26 130.00 P 12.98 13.08 12.90 12.64 +1.59 49 69 856 0
29JUN26 132.50 P 14.33 14.38 13.94 13.93 +1.70 49 63 586 -63
29JUN26 135.00 P 15.67 15.72 15.60 15.23 +1.72 49 5 1,128 +4
29JUN26 137.50 P 17.34 17.34 17.17 16.67 +1.82 49 46 893 -46
29JUN26 140.00 P 18.77 19.00 18.77 18.17 +1.97 49 12 2,190 0
29JUN26 142.50 P 20.42 20.57 20.40 19.68 +1.99 50 141 303 +84
29JUN26 145.00 P 21.80 21.80 21.80 21.26 +2.07 50 13 859 0
29JUN26 147.50 P 0.00 0.00 0.00 22.95 +2.26 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 24.65 +2.34 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 26.36 +2.36 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 28.22 +2.52 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 30.10 +2.69 51 0 3 0
29JUN26 160.00 P 33.40 33.40 33.40 31.98 +2.70 51 4 60 -4
29JUN26 162.50 P 0.00 0.00 0.00 33.90 +2.75 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 34.90 +2.82 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.99 +3.05 52 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 40.03 +3.05 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 40.90 +3.01 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 43.01 +3.13 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 45.13 +3.25 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 48.68 +3.37 54 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 49.40 +3.30 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 51.63 +3.40 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 53.86 +3.50 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 56.10 +3.54 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 58.35 +3.56 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.65 +3.63 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 63.09 +3.83 49 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.53 +4.01 49 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 71.05 +4.46 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 76.99 +4.05 62 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 80.12 +4.56 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.00 +4.58 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.04 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 +0.07 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 +0.08 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 +0.09 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.02 +0.12 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.24 +0.12 47 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.54 +0.20 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.84 +0.19 47 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.19 +0.24 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.61 +0.29 47 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.03 +0.29 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.54 +0.38 47 0 1,134 0
29SEP26 97.50 P 0.00 0.00 0.00 4.10 +0.43 47 0 255 0
29SEP26 100.00 P 4.89 4.89 4.89 4.79 +0.43 48 1 4,977 +1
29SEP26 102.50 P 0.00 0.00 0.00 5.34 +0.55 47 0 1,571 0
29SEP26 105.00 P 6.60 6.60 6.60 6.05 +0.60 47 1 2,604 -1
29SEP26 107.50 P 7.23 7.23 7.23 6.97 +0.80 48 1 1,839 +1
29SEP26 110.00 P 0.00 0.00 0.00 7.79 +0.90 48 0 1,994 0
29SEP26 112.50 P 0.00 0.00 0.00 8.59 +0.74 47 0 1,609 0
29SEP26 115.00 P 0.00 0.00 0.00 9.55 +0.93 48 0 1,738 0
29SEP26 117.50 P 0.00 0.00 0.00 10.53 +0.98 48 0 831 0
29SEP26 120.00 P 12.17 12.17 12.17 11.61 +1.10 48 30 412 0
29SEP26 122.50 P 0.00 0.00 0.00 12.74 +1.20 48 0 236 0
29SEP26 125.00 P 14.52 14.52 14.39 13.93 +1.28 48 31 330 -29
29SEP26 127.50 P 0.00 0.00 0.00 15.17 +1.38 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 16.48 +1.50 48 1,050 3,426 +902
29SEP26 132.50 P 0.00 0.00 0.00 17.84 +1.60 48 0 193 0
29SEP26 135.00 P 19.98 19.98 19.20 19.22 +1.66 48 838 900 +544
29SEP26 137.50 P 0.00 0.00 0.00 20.69 +1.75 49 0 284 0
29SEP26 140.00 P 0.00 0.00 0.00 21.95 +1.59 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 23.74 +1.91 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 25.27 +1.76 49 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 26.90 +1.86 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 28.61 +2.03 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 30.34 +2.12 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 32.06 +2.12 49 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 33.80 +2.13 49 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 35.68 +2.28 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 37.58 +2.45 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 38.33 +2.41 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.39 +2.49 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 42.06 +2.45 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.37 +3.90 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 46.05 +2.72 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 49.49 +4.21 51 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 51.57 +4.29 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.08 +2.79 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.18 +2.88 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 56.31 +3.00 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 58.45 +3.10 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 60.60 +3.12 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.75 +3.14 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 64.91 +3.15 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 67.14 +3.24 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 71.64 +3.41 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 78.45 +5.51 56 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 80.76 +3.53 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.44 +3.67 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 +0.03 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.55 +0.04 47 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.70 +0.06 47 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 +0.08 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 +0.10 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.32 +0.10 47 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.62 +0.16 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 +0.16 47 0 0 0
30DEC26 80.00 P 3.00 3.00 2.98 2.26 +0.17 47 400 446 +400
30DEC26 82.50 P 0.00 0.00 0.00 2.68 +0.24 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.11 +0.24 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.57 +0.27 47 0 0 0
30DEC26 90.00 P 4.79 4.79 4.79 4.13 +0.36 47 5 3,883 -5
30DEC26 92.50 P 0.00 0.00 0.00 4.70 +0.36 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.28 +0.37 47 0 53 0
30DEC26 97.50 P 6.00 6.00 6.00 5.99 +0.50 47 1 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.86 +0.66 47 0 255 0
30DEC26 102.50 P 0.00 0.00 0.00 7.45 +0.52 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.25 +0.59 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 9.16 +0.72 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 10.16 +0.81 47 0 147 0
30DEC26 112.50 P 0.00 0.00 0.00 11.01 +0.75 47 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 12.04 +0.78 47 0 187 0
30DEC26 117.50 P 0.00 0.00 0.00 13.12 +0.91 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 14.27 +1.01 47 0 129 0
30DEC26 122.50 P 15.80 15.80 15.80 15.46 +0.96 47 20 346 0
30DEC26 125.00 P 0.00 0.00 0.00 16.71 +1.35 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 18.00 +1.24 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 19.35 +1.40 47 0 92 0
30DEC26 132.50 P 21.50 21.50 21.50 20.74 +1.52 47 2 60 0
30DEC26 135.00 P 22.71 22.78 21.99 22.17 +1.58 48 813 803 +680
30DEC26 137.50 P 0.00 0.00 0.00 23.66 +1.67 48 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 25.20 +1.77 48 0 4,210 0
30DEC26 142.50 P 0.00 0.00 0.00 26.84 +1.81 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 28.41 +1.67 48 0 6,871 0
30DEC26 147.50 P 0.00 0.00 0.00 30.04 +1.70 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 31.73 +1.78 49 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 32.49 +0.97 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 34.18 +0.97 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 35.87 +1.94 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 37.57 +0.88 47 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 39.31 +1.99 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.17 +2.15 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 43.03 +2.29 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 44.90 +1.03 47 0 4 0
30DEC26 172.50 P 0.00 0.00 0.00 46.77 +2.31 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 48.65 +2.33 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 50.56 +2.37 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 52.57 +2.50 47 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 54.59 +2.63 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.61 +2.67 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 58.64 +2.68 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.67 +0.96 47 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 62.71 +2.71 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 64.82 +2.79 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.97 +2.90 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.12 +3.00 47 0 5 0
TOTAL PUT 25,953 417,911 +5,611
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 240.60
26FEB26 167.50 C 0.00 0.00 0.00 75.08 -5.96 135 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 70.77 -7.70 0 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 68.28 -5.66 57 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 65.78 -5.70 52 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 63.29 -5.41 55 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 62.62 -4.12 114 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 60.06 -4.12 109 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 55.82 -6.23 54 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 53.34 -6.10 54 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 50.87 -6.29 54 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 48.41 -6.08 54 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 47.33 -5.01 85 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 44.83 -4.83 81 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 42.34 -4.12 77 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 37.46 -5.23 70 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 32.73 -5.36 66 1 231 -1
26FEB26 215.00 C 0.00 0.00 0.00 28.21 -5.14 62 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 23.26 -5.74 54 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 19.44 -5.18 54 0 362 0
26FEB26 230.00 C 15.71 15.71 15.71 15.98 -4.97 54 30 495 +24
26FEB26 235.00 C 10.30 12.81 10.20 13.19 -4.25 55 320 644 +54
26FEB26 240.00 C 7.78 10.40 7.50 10.46 -3.83 55 73 930 -21
26FEB26 245.00 C 6.00 8.49 5.70 8.21 -3.12 55 396 1,255 +62
26FEB26 250.00 C 4.85 6.20 4.48 6.20 -2.97 54 252 1,331 +61
26FEB26 255.00 C 3.65 4.79 3.29 4.59 -2.59 54 213 757 +2
26FEB26 260.00 C 2.65 3.45 2.60 3.45 -2.08 54 401 718 +91
26FEB26 265.00 C 1.88 2.61 1.88 2.51 -1.68 54 51 1,054 -9
26FEB26 270.00 C 1.46 2.07 1.43 1.79 -1.34 54 33 1,652 -3
26FEB26 275.00 C 1.20 1.20 1.20 1.25 -1.05 54 30 754 -30
26FEB26 280.00 C 1.06 1.16 1.06 0.86 -0.81 54 161 933 +105
26FEB26 285.00 C 0.85 0.85 0.85 0.58 -0.61 54 6 377 -6
26FEB26 290.00 C 0.50 0.59 0.50 0.38 -0.46 54 34 870 -2
26FEB26 295.00 C 0.58 0.58 0.58 0.24 -0.34 54 5 653 +5
26FEB26 300.00 C 0.00 0.00 0.00 0.16 -0.24 54 0 473 0
26FEB26 310.00 C 0.00 0.00 0.00 0.06 -0.12 54 0 769 0
26FEB26 320.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 -0.02 55 56 1,426 -56
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 155.90 -7.70 87 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 155.75 -4.16 185 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 153.13 -4.21 178 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 148.42 -8.74 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 145.93 -5.41 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 145.68 -3.17 166 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 143.17 -5.18 161 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 140.75 -6.48 158 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 138.41 -6.00 157 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 133.48 -5.92 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 132.71 -6.68 138 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 130.73 -5.72 142 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 128.31 -6.36 140 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 125.85 -3.60 137 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 123.54 -4.72 135 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 121.02 -2.54 132 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 116.05 -5.79 62 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 115.87 -3.91 123 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 113.60 -3.73 122 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 110.96 -5.35 118 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 108.67 -3.78 117 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 106.06 -4.79 112 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 101.24 -6.55 67 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 101.23 -3.81 108 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 98.98 -3.61 107 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 96.12 -3.65 101 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 94.06 -3.65 102 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 89.05 -6.23 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 89.04 -4.26 96 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 84.07 -6.52 62 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 84.06 -4.13 91 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 78.84 -6.84 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 76.81 -6.37 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 76.72 -4.32 84 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 74.31 -4.16 82 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 71.92 -4.20 80 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 69.55 -4.49 78 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 67.22 -4.24 76 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 64.91 -4.19 75 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 62.62 -4.12 74 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 60.38 -4.84 72 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 58.16 -4.08 71 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 55.16 -5.00 66 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 53.84 -3.95 69 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 51.74 -4.42 69 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 49.68 -4.01 68 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 47.66 -4.22 67 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 43.76 -4.01 66 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 40.05 -2.41 66 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 36.53 -3.75 65 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 33.21 -3.33 64 0 499 0
30MAR26 225.00 C 25.80 25.80 25.80 28.45 -4.73 58 1 185 -1
30MAR26 230.00 C 23.77 25.45 23.77 25.74 -4.52 59 60 601 +20
30MAR26 235.00 C 20.94 23.62 20.94 24.21 -3.07 62 144 1,240 +29
30MAR26 240.00 C 18.86 21.56 18.86 21.45 -3.16 61 150 2,179 +5
30MAR26 245.00 C 17.68 19.26 17.68 19.26 -3.01 61 43 1,102 +30
30MAR26 250.00 C 15.24 17.31 15.24 17.57 -2.45 63 245 1,045 +40
30MAR26 255.00 C 13.93 13.93 13.45 15.64 -2.31 62 19 725 +17
30MAR26 260.00 C 12.33 13.82 11.98 13.82 -2.30 62 32 644 +14
30MAR26 265.00 C 10.53 10.53 10.53 12.29 -2.14 62 15 545 0
30MAR26 270.00 C 10.05 11.40 9.60 10.85 -2.05 62 33 484 -10
30MAR26 275.00 C 10.28 10.28 10.28 9.56 -1.87 62 7 398 -7
30MAR26 280.00 C 8.00 8.00 7.66 8.40 -1.70 62 402 1,691 +206
30MAR26 285.00 C 7.42 7.42 7.42 7.36 -1.55 62 50 657 0
30MAR26 290.00 C 5.94 6.78 5.94 6.44 -1.40 62 69 984 -16
30MAR26 295.00 C 0.00 0.00 0.00 5.62 -1.26 62 0 410 0
30MAR26 300.00 C 4.88 5.53 4.79 4.90 -1.13 62 56 1,218 +1
30MAR26 310.00 C 0.00 0.00 0.00 3.69 -0.91 62 0 1,412 0
30MAR26 320.00 C 3.38 3.38 3.38 2.77 -0.72 62 100 848 +100
30MAR26 330.00 C 2.81 2.81 2.81 2.06 -0.57 61 2 1,224 0
30MAR26 340.00 C 0.00 0.00 0.00 1.52 -0.44 61 0 1,084 0
30MAR26 350.00 C 0.00 0.00 0.00 1.12 -0.34 61 0 314 0
30MAR26 360.00 C 0.00 0.00 0.00 0.82 -0.26 61 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.58 -0.22 61 0 804 0
29APR26 170.00 C 0.00 0.00 0.00 74.31 -5.68 61 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 72.85 -3.27 65 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 69.55 -5.91 58 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 67.22 -5.12 57 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 65.25 -7.08 58 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 65.24 -4.92 67 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 61.02 -6.99 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 59.11 -5.48 58 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 59.10 -2.65 65 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 57.12 -2.55 65 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 53.30 -5.13 58 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 53.29 -1.16 64 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 49.56 -4.59 57 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 46.32 -4.09 58 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 44.40 -3.26 62 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 39.07 -5.28 56 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 38.04 -1.38 61 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 35.12 -1.39 61 0 59 0
29APR26 230.00 C 28.91 28.91 28.91 31.23 -3.62 58 30 95 +27
29APR26 235.00 C 0.00 0.00 0.00 29.17 -1.98 59 0 240 0
29APR26 240.00 C 24.13 26.80 24.13 26.99 -2.58 60 135 361 +73
29APR26 245.00 C 22.20 24.13 22.20 24.80 -2.74 60 60 498 0
29APR26 250.00 C 20.42 20.56 20.42 22.80 -2.34 60 90 437 +60
29APR26 255.00 C 0.00 0.00 0.00 20.98 -2.18 60 0 120 0
29APR26 260.00 C 17.37 17.76 17.37 19.15 -2.44 60 4 157 +4
29APR26 265.00 C 15.75 15.75 15.75 17.45 -2.16 60 1 194 +1
29APR26 270.00 C 0.00 0.00 0.00 15.89 -2.16 60 0 216 0
29APR26 275.00 C 14.37 14.37 14.37 14.44 -2.02 60 30 302 +29
29APR26 280.00 C 13.00 13.00 13.00 13.11 -1.88 60 15 156 +15
29APR26 285.00 C 0.00 0.00 0.00 11.89 -1.75 59 0 31 0
29APR26 290.00 C 0.00 0.00 0.00 10.77 -1.62 59 0 141 0
29APR26 295.00 C 0.00 0.00 0.00 9.75 -1.50 59 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 8.81 -1.39 59 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 7.18 -1.18 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 5.83 -0.99 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 4.71 -0.84 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 3.69 -0.81 59 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 2.97 -0.56 59 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 94.06 -6.19 63 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 94.00 -3.08 75 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 90.32 -5.49 67 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 87.48 -5.10 63 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 87.18 -3.58 72 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 83.99 -3.70 66 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 82.77 -1.68 70 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 80.59 -3.79 69 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 76.94 -5.38 62 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 76.35 -3.84 68 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 71.23 -6.64 55 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 70.23 -5.45 59 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 70.22 -4.81 66 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 68.24 -2.12 66 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 66.29 -3.40 65 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 64.38 -3.48 65 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 59.68 -6.38 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 58.13 -5.78 57 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 57.08 -4.81 59 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 57.07 -1.34 63 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 55.34 -2.59 63 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 51.97 -0.94 63 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 46.21 -6.28 56 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 45.68 -1.62 62 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 40.69 -5.12 57 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 39.98 -3.64 62 0 0 0
28MAY26 230.00 C 34.64 34.64 34.64 35.63 -3.88 58 30 0 -30
28MAY26 235.00 C 33.47 33.47 33.47 34.13 -4.06 60 30 149 +30
28MAY26 240.00 C 0.00 0.00 0.00 31.97 -2.77 60 0 45 0
28MAY26 245.00 C 29.05 29.05 29.05 29.74 -2.68 60 30 180 -30
28MAY26 250.00 C 27.54 27.54 27.54 27.82 -2.63 60 30 120 +11
28MAY26 255.00 C 0.00 0.00 0.00 25.99 -2.41 60 0 30 0
28MAY26 260.00 C 23.69 23.69 23.69 24.28 -2.27 60 2 75 +2
28MAY26 265.00 C 0.00 0.00 0.00 22.54 -2.23 60 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 20.91 -2.25 60 0 152 0
28MAY26 275.00 C 0.00 0.00 0.00 19.37 -2.27 60 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 17.94 -2.14 60 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 16.61 -2.02 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 15.36 -1.91 60 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 14.20 -1.80 60 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 13.12 -1.69 60 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 11.18 -1.50 60 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 9.51 -1.32 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 8.07 -1.16 60 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 6.85 -1.01 60 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 123.54 -5.99 72 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 121.02 -6.10 69 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 117.57 -7.15 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 116.23 -6.10 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 114.99 -4.95 74 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 110.96 -6.61 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 108.67 -6.59 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 106.06 -6.78 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 105.09 -5.40 67 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 101.59 -6.58 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 99.41 -6.44 59 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 99.40 -4.16 70 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 94.50 -6.78 56 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 94.00 -5.08 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 91.48 -5.37 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 88.12 -6.44 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 87.18 -5.22 61 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 83.99 -6.25 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 82.77 -5.33 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 82.17 -3.83 65 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 77.80 -6.25 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 76.35 -5.57 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 75.34 -4.51 61 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 72.73 -5.13 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 70.22 -5.66 57 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 69.02 -5.00 59 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 66.29 -6.21 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 64.38 -5.83 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 64.36 -4.36 60 0 226 0
29JUN26 192.50 C 0.00 0.00 0.00 62.20 -2.71 59 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 59.12 -5.71 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 59.02 -4.08 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 58.13 -2.84 61 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 54.45 -3.33 59 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 49.84 -5.30 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 48.55 -3.56 59 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 44.38 -3.55 56 0 117 0
29JUN26 225.00 C 0.00 0.00 0.00 41.50 -6.02 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 40.99 -2.42 60 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 37.23 -4.10 57 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 36.03 -1.67 59 0 10 0
29JUN26 245.00 C 0.00 0.00 0.00 33.97 -2.94 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 32.03 -2.82 59 0 66 0
29JUN26 255.00 C 29.81 29.81 29.81 29.81 -3.10 59 30 310 +30
29JUN26 260.00 C 0.00 0.00 0.00 28.48 -2.59 60 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 26.85 -2.50 60 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 25.18 -2.54 60 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 23.60 -2.43 60 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 22.11 -2.33 60 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 20.71 -2.22 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 19.39 -2.11 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 17.87 -2.29 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 16.98 -1.91 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 14.85 -1.73 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 12.97 -1.56 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 11.32 -1.40 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 9.87 -1.26 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 8.60 -1.13 59 0 16 0
29JUN26 360.00 C 8.60 9.56 8.35 7.49 -1.01 59 312 804 +298
29JUN26 370.00 C 0.00 0.00 0.00 6.33 -1.09 58 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 100.79 -4.74 62 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 98.73 -4.80 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 96.54 -6.74 60 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 96.53 -2.83 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 92.74 -5.78 60 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 90.17 -7.54 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 87.90 -7.97 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 87.16 -4.75 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 85.19 -4.90 59 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 85.18 -3.25 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 81.72 -4.84 59 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 81.20 -5.13 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 77.01 -7.40 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 75.43 -7.86 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 74.50 -5.11 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 74.49 -5.11 60 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 74.01 -1.39 62 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 69.37 -6.02 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 67.87 -5.35 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 66.98 -5.05 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 66.97 -5.05 60 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 64.36 -2.86 60 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 59.58 -6.58 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 57.01 -2.95 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 56.95 -1.38 61 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 53.36 -3.45 59 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 51.34 -1.82 59 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 47.75 -5.40 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 46.42 -3.49 59 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 44.79 -1.48 59 0 96 0
29SEP26 250.00 C 40.18 42.18 40.18 42.88 -2.93 59 2 107 0
29SEP26 255.00 C 0.00 0.00 0.00 41.05 -2.85 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 39.31 -2.77 59 0 143 0
29SEP26 265.00 C 37.30 37.30 37.30 37.30 -3.05 59 90 256 +90
29SEP26 270.00 C 0.00 0.00 0.00 36.08 -2.61 60 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 34.56 -2.54 60 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 33.09 -2.50 60 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 31.09 -3.00 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 30.18 -2.40 60 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 28.81 -2.32 60 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 27.19 -2.56 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 25.07 -2.09 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 22.85 -1.95 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 20.82 -1.82 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 18.97 -1.69 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 17.29 -1.57 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 93.94 -4.41 61 0 0 0
30DEC26 170.00 C 88.00 88.00 88.00 90.94 -4.69 59 1 31 +1
30DEC26 172.50 C 0.00 0.00 0.00 90.62 -5.00 61 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 89.06 -3.54 61 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 87.49 -4.39 61 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 84.36 -5.98 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 83.05 -4.45 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 81.76 -5.73 59 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 80.04 -5.85 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 78.73 -5.97 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 76.88 -5.24 58 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 75.83 -5.86 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 74.35 -6.07 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 72.95 -5.99 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 70.52 -3.66 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 67.94 -4.19 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 65.38 -3.99 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 63.15 -3.85 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 61.26 -5.11 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 58.61 -4.06 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 56.66 -3.82 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 54.24 -4.42 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 53.51 -2.91 59 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 51.90 -3.15 59 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 49.75 -3.27 59 0 1,382 0
30DEC26 260.00 C 0.00 0.00 0.00 48.03 -2.99 59 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 46.19 -3.10 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 44.61 -3.03 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.09 -2.96 59 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 41.63 -2.89 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 40.63 -2.42 60 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 38.59 -2.88 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 37.38 -2.95 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 36.19 -2.72 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 33.84 -2.38 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 31.50 -2.22 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 29.30 -2.11 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 27.26 -1.99 59 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 25.37 -1.88 59 0 181 0
TOTAL CALL 4,412 77,897 +1,315
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 64 0 83 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 62 0 198 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 57 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 55 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 52 1 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.02 0.00 53 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.03 0.00 53 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 803 0
26FEB26 190.00 P 0.50 0.50 0.50 0.08 +0.02 54 10 550 -10
26FEB26 192.50 P 0.00 0.00 0.00 0.11 +0.02 54 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.16 +0.03 54 0 719 0
26FEB26 197.50 P 0.00 0.00 0.00 0.23 +0.05 54 0 550 0
26FEB26 200.00 P 0.81 0.81 0.81 0.31 +0.06 54 4 1,146 +4
26FEB26 205.00 P 1.02 1.02 1.02 0.58 +0.12 54 60 1,237 +60
26FEB26 210.00 P 1.80 1.80 1.77 1.00 +0.22 54 38 1,055 -22
26FEB26 215.00 P 2.55 2.55 1.90 1.63 +0.36 54 70 2,562 -50
26FEB26 220.00 P 3.29 3.65 2.86 2.52 +0.55 54 251 2,508 +27
26FEB26 225.00 P 4.08 4.10 4.08 3.67 +0.73 54 43 462 0
26FEB26 230.00 P 6.92 7.13 6.21 5.08 +0.92 53 42 1,555 +10
26FEB26 235.00 P 8.79 9.47 7.48 6.86 +1.20 53 208 958 -119
26FEB26 240.00 P 12.00 12.30 9.60 9.18 +1.61 53 276 1,747 +26
26FEB26 245.00 P 14.82 14.82 12.01 12.01 +2.18 53 60 1,579 +30
26FEB26 250.00 P 17.50 20.00 15.00 15.00 +2.71 52 47 418 -29
26FEB26 255.00 P 21.73 21.73 19.20 18.75 +3.10 54 7 547 -1
26FEB26 260.00 P 27.00 27.00 27.00 22.55 +3.42 54 2 773 +2
26FEB26 265.00 P 0.00 0.00 0.00 26.63 +3.54 54 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 31.07 +3.46 55 0 220 0
26FEB26 275.00 P 38.26 38.26 38.26 36.23 +5.39 63 5 855 0
26FEB26 280.00 P 0.00 0.00 0.00 39.52 +4.53 42 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 45.16 +5.44 60 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 49.61 +4.92 54 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 54.50 +4.71 54 0 131 0
26FEB26 300.00 P 60.26 60.26 59.86 59.44 +5.20 54 10 35 0
26FEB26 310.00 P 0.00 0.00 0.00 69.40 +5.35 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 79.40 +5.40 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 89.40 +5.40 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 100.57 +6.57 114 0 3 -9
26FEB26 350.00 P 0.00 0.00 0.00 109.40 +5.40 0 0 0 -1
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 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 89 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 308 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.09 +0.02 61 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 +0.03 61 0 182 0
30MAR26 147.50 P 0.00 0.00 0.00 0.15 +0.04 61 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 +0.04 61 0 998 0
30MAR26 152.50 P 0.00 0.00 0.00 0.24 +0.06 61 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.30 +0.07 61 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.37 +0.07 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.46 +0.10 61 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.55 +0.12 61 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.67 +0.15 61 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.80 +0.18 61 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.94 +0.16 61 0 233 0
30MAR26 172.50 P 0.00 0.00 0.00 1.13 +0.21 61 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.32 +0.24 61 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 1.57 +0.28 61 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.85 +0.36 61 0 459 0
30MAR26 182.50 P 3.05 3.20 3.05 2.14 +0.42 62 6 2,566 +6
30MAR26 185.00 P 3.55 3.55 3.06 2.43 +0.42 62 202 884 +199
30MAR26 187.50 P 0.00 0.00 0.00 2.80 +0.50 61 0 179 0
30MAR26 190.00 P 4.30 4.30 4.00 3.21 +0.60 62 18 347 -18
30MAR26 192.50 P 0.00 0.00 0.00 3.61 +0.60 62 0 746 0
30MAR26 195.00 P 0.00 0.00 0.00 4.07 +0.66 62 0 828 0
30MAR26 197.50 P 5.57 5.57 5.40 4.61 +0.80 62 12 434 -10
30MAR26 200.00 P 5.71 6.17 5.38 5.15 +0.83 62 103 1,746 +36
30MAR26 205.00 P 7.43 7.70 6.77 6.39 +1.00 62 85 858 +78
30MAR26 210.00 P 8.89 8.94 8.08 7.67 +1.18 61 101 1,325 +88
30MAR26 215.00 P 10.57 10.60 10.57 9.16 +1.40 61 95 1,075 -64
30MAR26 220.00 P 11.61 12.72 11.61 10.83 +1.48 61 68 667 +16
30MAR26 225.00 P 14.76 14.80 14.64 12.73 +1.67 60 39 1,026 0
30MAR26 230.00 P 0.00 0.00 0.00 14.97 +2.03 61 0 1,415 0
30MAR26 235.00 P 19.98 19.98 18.00 17.35 +2.19 61 74 1,172 +23
30MAR26 240.00 P 22.72 22.72 20.60 19.84 +2.25 61 95 1,039 +35
30MAR26 245.00 P 0.00 0.00 0.00 22.64 +2.64 61 0 942 0
30MAR26 250.00 P 28.50 28.50 26.19 25.65 +2.73 61 32 562 0
30MAR26 255.00 P 0.00 0.00 0.00 28.92 +3.07 61 0 618 0
30MAR26 260.00 P 0.00 0.00 0.00 32.39 +3.25 62 0 727 0
30MAR26 265.00 P 0.00 0.00 0.00 36.61 +4.11 64 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 40.33 +4.99 65 0 307 0
30MAR26 275.00 P 47.56 47.56 47.56 41.61 +3.50 57 5 313 +5
30MAR26 280.00 P 0.00 0.00 0.00 46.38 +4.09 60 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 50.89 +5.46 62 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 53.94 +1.64 57 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 59.14 +4.04 61 0 120 0
30MAR26 300.00 P 68.56 68.56 68.56 62.42 +4.32 56 10 115 0
30MAR26 310.00 P 0.00 0.00 0.00 71.21 +3.31 55 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 80.90 +3.94 58 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 89.74 +3.95 51 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 100.57 +4.77 64 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 109.89 +4.59 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 119.65 +5.52 61 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 129.75 +5.52 66 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.37 +0.43 59 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.66 +0.43 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.98 +0.46 59 0 399 0
29APR26 177.50 P 4.20 4.20 4.12 3.48 +0.67 59 4 8 +4
29APR26 180.00 P 4.60 4.60 4.60 3.90 +0.64 59 2 121 0
29APR26 182.50 P 0.00 0.00 0.00 4.31 +0.63 59 0 82 0
29APR26 185.00 P 5.51 5.51 4.81 4.64 +0.59 59 2 598 0
29APR26 187.50 P 0.00 0.00 0.00 5.33 +0.83 59 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 5.66 +0.67 58 0 336 0
29APR26 192.50 P 0.00 0.00 0.00 6.07 +0.72 58 0 247 0
29APR26 195.00 P 0.00 0.00 0.00 7.05 +1.25 59 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 7.51 +1.23 59 0 50 0
29APR26 200.00 P 9.05 9.05 8.23 8.15 +1.16 58 80 228 +14
29APR26 205.00 P 10.75 10.75 10.58 9.45 +1.14 58 60 641 -60
29APR26 210.00 P 12.48 12.48 12.31 11.04 +1.35 58 60 140 0
29APR26 215.00 P 0.00 0.00 0.00 12.73 +1.44 58 0 686 0
29APR26 220.00 P 0.00 0.00 0.00 14.70 +1.66 57 0 509 0
29APR26 225.00 P 0.00 0.00 0.00 16.76 +1.81 57 0 341 0
29APR26 230.00 P 0.00 0.00 0.00 19.04 +1.92 57 0 245 0
29APR26 235.00 P 22.30 22.47 22.14 21.73 +2.37 58 197 539 +167
29APR26 240.00 P 24.86 24.86 24.86 24.23 +2.37 58 2 336 0
29APR26 245.00 P 0.00 0.00 0.00 27.30 +2.68 58 0 243 0
29APR26 250.00 P 0.00 0.00 0.00 30.29 +2.79 58 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 33.36 +2.88 58 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 36.67 +3.11 59 0 122 0
29APR26 265.00 P 0.00 0.00 0.00 41.21 +4.34 61 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 42.58 +3.61 56 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 48.53 +4.56 62 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 52.11 +5.78 62 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 56.22 +4.92 63 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 58.98 +6.03 60 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 64.38 +4.72 64 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 66.07 +4.35 57 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 77.15 +4.29 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 86.08 +6.34 66 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 92.69 +3.47 59 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 104.53 +6.34 69 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 111.61 +2.64 61 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.72 +0.27 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.93 +0.27 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.17 +0.30 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.48 +0.39 59 0 0 0
28MAY26 160.00 P 3.50 3.50 3.50 2.78 +0.40 59 2 14 +2
28MAY26 162.50 P 3.80 3.80 3.80 3.08 +0.40 59 2 6 +2
28MAY26 165.00 P 0.00 0.00 0.00 3.42 +0.44 59 0 6 0
28MAY26 167.50 P 0.00 0.00 0.00 3.83 +0.55 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.25 +0.58 59 0 14 0
28MAY26 172.50 P 0.00 0.00 0.00 4.80 +0.71 60 0 0 0
28MAY26 175.00 P 5.50 5.50 5.50 5.23 +0.73 60 1 1 +1
28MAY26 177.50 P 0.00 0.00 0.00 5.76 +0.84 60 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.21 +0.83 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.79 +0.85 59 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.34 +0.88 59 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 7.81 +0.85 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.74 +1.28 59 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.09 +0.86 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 9.74 +0.79 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.62 +0.93 59 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 11.39 +1.32 59 0 143 0
28MAY26 205.00 P 0.00 0.00 0.00 12.93 +1.36 58 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 14.65 +1.36 58 0 560 0
28MAY26 215.00 P 0.00 0.00 0.00 16.62 +1.61 58 0 30 0
28MAY26 220.00 P 20.77 20.77 20.77 18.72 +1.73 58 30 101 0
28MAY26 225.00 P 0.00 0.00 0.00 20.90 +1.81 58 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 23.43 +2.09 58 0 97 0
28MAY26 235.00 P 0.00 0.00 0.00 26.02 +2.40 58 0 124 0
28MAY26 240.00 P 31.39 31.67 31.39 28.65 +2.44 58 60 94 +52
28MAY26 245.00 P 0.00 0.00 0.00 31.65 +2.44 58 0 90 0
28MAY26 250.00 P 0.00 0.00 0.00 34.58 +2.49 58 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 37.90 +2.81 59 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 41.18 +2.91 59 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 44.24 +2.78 59 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 49.26 +4.64 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 50.41 +3.71 57 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 53.81 +3.13 57 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 57.83 +3.37 57 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 61.37 +3.29 57 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 66.01 +3.53 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 70.69 +5.75 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 78.27 +3.21 59 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 89.02 +4.03 65 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 95.52 +3.57 60 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 106.73 +5.83 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.56 +0.09 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.66 +0.10 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.76 +0.10 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.89 +0.13 58 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 1.04 +0.16 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.19 +0.16 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.34 +0.17 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.55 +0.23 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.77 +0.25 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.99 +0.25 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.21 +0.26 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.50 +0.33 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.81 +0.37 58 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 3.12 +0.37 58 0 58 0
29JUN26 155.00 P 0.00 0.00 0.00 3.43 +0.37 58 0 308 0
29JUN26 157.50 P 0.00 0.00 0.00 3.80 +0.43 58 0 54 0
29JUN26 160.00 P 0.00 0.00 0.00 4.23 +0.44 58 0 442 0
29JUN26 162.50 P 0.00 0.00 0.00 4.65 +0.42 58 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 5.23 +0.56 59 0 137 0
29JUN26 167.50 P 0.00 0.00 0.00 5.67 +0.59 59 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.18 +0.80 59 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 6.74 +0.89 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.28 +0.87 59 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 7.83 +0.91 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.27 +0.79 58 0 95 0
29JUN26 182.50 P 0.00 0.00 0.00 8.78 +0.76 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.48 +0.97 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.30 +1.14 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.18 +1.25 58 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 11.89 +1.35 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.33 +1.09 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 13.20 +1.25 58 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 14.08 +1.31 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 15.83 +1.31 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 17.72 +1.45 57 0 500 0
29JUN26 215.00 P 19.96 19.97 19.81 19.84 +1.67 57 162 262 +162
29JUN26 220.00 P 23.80 24.19 23.80 21.99 +1.69 57 32 93 +2
29JUN26 225.00 P 0.00 0.00 0.00 24.37 +1.93 57 0 300 0
29JUN26 230.00 P 29.40 29.40 29.40 26.90 +2.04 57 30 375 0
29JUN26 235.00 P 0.00 0.00 0.00 29.56 +2.17 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 32.35 +2.30 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 35.28 +2.43 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 38.32 +2.56 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 41.48 +2.68 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 44.74 +2.79 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 49.16 +3.94 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 50.70 +1.84 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 56.26 +4.20 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 57.83 +4.12 57 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 63.71 +4.95 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 66.69 +4.32 60 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 69.09 +2.31 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 75.49 +4.35 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 81.07 +3.00 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 89.45 +2.68 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 97.67 +2.53 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 107.45 +3.79 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 116.21 +3.79 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 127.04 +5.76 66 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 136.33 +6.08 67 0 0 0
29SEP26 150.00 P 7.10 7.10 7.10 6.51 +0.44 58 2 929 +2
29SEP26 152.50 P 7.50 7.50 7.50 6.96 +0.46 58 2 112 +2
29SEP26 155.00 P 0.00 0.00 0.00 7.75 +0.82 59 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.28 +0.85 59 0 26 0
29SEP26 160.00 P 0.00 0.00 0.00 8.84 +0.90 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.45 +1.00 59 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.07 +1.03 59 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.61 +0.97 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.34 +1.08 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.06 +1.03 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.80 +1.09 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.55 +1.18 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.39 +1.28 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.16 +1.32 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 15.81 +1.18 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 16.88 +1.45 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 17.60 +1.27 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 18.71 +1.47 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 19.42 +1.27 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.34 +1.28 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 21.47 +1.49 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 23.60 +1.63 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 25.75 +1.67 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 28.08 +1.77 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 30.52 +1.87 58 0 73 0
29SEP26 225.00 P 0.00 0.00 0.00 33.08 +1.98 57 0 133 0
29SEP26 230.00 P 36.15 36.17 36.03 35.73 +2.04 57 130 240 +130
29SEP26 235.00 P 0.00 0.00 0.00 38.50 +2.15 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 41.37 +2.25 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 44.33 +2.35 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 47.39 +2.44 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 50.54 +2.54 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 53.77 +2.62 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 57.76 +3.38 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 61.35 +2.50 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 63.28 +1.51 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.53 +4.53 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 72.26 +4.23 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.26 +3.90 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 79.67 +4.72 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 83.48 +2.85 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 91.42 +4.95 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 97.28 +1.59 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 107.39 +2.95 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 115.93 +6.70 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 124.40 +5.23 63 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.22 +1.19 58 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 15.92 +1.12 58 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 16.75 +1.19 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 17.72 +1.39 58 0 100 0
30DEC26 177.50 P 0.00 0.00 0.00 18.34 +1.05 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.33 +0.33 57 0 548 0
30DEC26 182.50 P 0.00 0.00 0.00 20.32 +1.13 58 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.23 +1.25 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 22.41 +1.51 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.26 +1.29 58 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 24.28 +1.43 58 0 0 0
30DEC26 195.00 P 26.93 26.93 26.93 25.40 +1.45 58 40 365 -40
30DEC26 197.50 P 0.00 0.00 0.00 26.44 +1.30 58 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 27.47 +1.41 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 29.71 +1.41 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 32.17 +1.85 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 34.65 +2.01 58 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 37.22 +2.11 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 39.81 +2.08 57 0 20 0
30DEC26 230.00 P 44.81 44.81 42.99 42.57 +2.19 57 100 190 +70
30DEC26 235.00 P 47.75 47.75 47.75 45.41 +2.27 58 30 100 -30
30DEC26 240.00 P 0.00 0.00 0.00 48.34 +2.36 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 51.35 +2.45 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.44 +2.55 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 57.63 +2.59 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 60.87 +2.67 58 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 64.45 +3.02 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.42 +2.20 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 70.23 +1.49 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 74.64 +3.18 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 78.31 +3.37 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 80.84 +1.95 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 85.81 +2.59 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 88.09 +1.98 58 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 97.20 +3.00 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.09 +3.96 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 112.87 +4.03 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 120.97 +3.02 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 129.32 +3.35 60 0 6 0
TOTAL PUT 3,109 96,539 +792
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.28
26FEB26 28.00 C 0.00 0.00 0.00 15.31 -0.72 76 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.31 -0.72 66 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.31 -0.72 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.31 -0.72 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.31 -0.72 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.31 -0.73 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.31 -0.73 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.32 -0.72 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.32 -0.72 37 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.32 -0.68 31 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 5.32 -0.68 25 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.32 -0.68 18 0 436 0
26FEB26 40.00 C 0.00 0.00 0.00 3.30 -0.87 0 0 386 0
26FEB26 41.00 C 2.30 2.30 2.30 2.34 -0.68 16 9 309 0
26FEB26 42.00 C 0.00 0.00 0.00 1.43 -0.64 16 0 295 0
26FEB26 43.00 C 1.04 1.05 0.81 0.76 -0.52 17 65 498 +24
26FEB26 44.00 C 0.52 0.52 0.43 0.32 -0.36 18 21 899 -2
26FEB26 45.00 C 0.19 0.19 0.19 0.11 -0.21 18 15 778 0
26FEB26 46.00 C 0.08 0.09 0.08 0.03 -0.09 18 45 387 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 340 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.35 -0.72 80 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.85 -0.72 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.35 -0.72 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.35 -0.72 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.36 -0.72 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.36 -0.72 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.36 -0.73 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.37 -0.72 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.37 -0.72 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.37 -0.73 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.38 -0.72 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.38 -0.72 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.38 -0.73 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.39 -0.70 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.39 -0.72 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.40 -0.72 29 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.40 -0.72 23 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.41 -0.72 25 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.42 -0.69 23 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.59 -0.55 33 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.47 -0.71 22 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 4.59 -0.63 24 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 3.80 -0.66 26 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 2.87 -0.56 22 0 698 0
30MAR26 42.00 C 2.38 2.38 2.38 2.13 -0.55 21 8 215 -8
30MAR26 43.00 C 1.74 1.74 1.64 1.57 -0.44 22 47 689 +46
30MAR26 44.00 C 1.26 1.26 1.26 1.12 -0.37 22 15 543 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.79 -0.29 23 0 449 0
30MAR26 46.00 C 0.00 0.00 0.00 0.52 -0.23 23 0 230 0
30MAR26 47.00 C 0.00 0.00 0.00 0.32 -0.17 23 0 85 0
30MAR26 48.00 C 0.31 0.31 0.31 0.19 -0.12 22 15 190 +15
30MAR26 49.00 C 0.24 0.24 0.24 0.11 -0.08 22 30 112 +30
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 94 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.45 -0.73 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.46 -0.72 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.47 -0.72 25 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.48 -0.72 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.50 -0.71 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.49 -0.74 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.56 -0.70 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.63 -0.69 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.68 -0.64 22 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 4.86 -0.60 23 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.02 -0.60 22 0 781 0
29APR26 41.00 C 0.00 0.00 0.00 3.30 -0.74 23 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.65 -0.48 23 0 865 0
29APR26 43.00 C 2.26 2.26 2.04 2.11 -0.42 23 34 657 +34
29APR26 44.00 C 1.81 1.81 1.61 1.64 -0.37 23 94 130 +16
29APR26 45.00 C 0.00 0.00 0.00 1.26 -0.30 23 0 224 0
29APR26 46.00 C 0.00 0.00 0.00 0.94 -0.26 23 0 219 0
29APR26 47.00 C 0.81 0.81 0.76 0.73 -0.20 24 26 367 +26
29APR26 48.00 C 0.62 0.62 0.62 0.53 -0.18 24 8 31 -8
29APR26 49.00 C 0.47 0.47 0.47 0.38 -0.13 24 11 43 +11
29APR26 50.00 C 0.00 0.00 0.00 0.26 -0.10 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.54 -0.72 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.55 -0.72 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.58 -0.71 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.61 -0.70 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.66 -0.69 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.73 -0.68 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.84 -0.66 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.99 -0.63 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.18 -0.60 24 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.43 -0.56 24 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 3.75 -0.51 24 0 256 0
28MAY26 42.00 C 0.00 0.00 0.00 3.04 -0.44 23 0 763 0
28MAY26 43.00 C 2.29 2.30 2.29 2.50 -0.40 23 15 527 0
28MAY26 44.00 C 0.00 0.00 0.00 2.04 -0.35 23 0 267 0
28MAY26 45.00 C 0.00 0.00 0.00 1.64 -0.30 24 0 253 0
28MAY26 46.00 C 0.00 0.00 0.00 1.30 -0.26 24 0 7 0
28MAY26 47.00 C 0.00 0.00 0.00 1.02 -0.22 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.80 -0.19 24 0 15 0
28MAY26 49.00 C 0.00 0.00 0.00 0.65 -0.15 25 0 20 0
28MAY26 50.00 C 0.00 0.00 0.00 0.49 -0.12 24 0 41 0
28MAY26 52.50 C 0.00 0.00 0.00 0.23 -0.06 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.53 -0.72 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.54 -0.72 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.55 -0.72 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.56 -0.73 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.58 -0.72 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.59 -0.72 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.61 -0.71 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.63 -0.71 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.65 -0.71 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.69 -0.71 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.75 -0.69 24 0 0 0
29JUN26 35.00 C 8.70 8.70 8.70 8.83 -0.67 24 1 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.93 -0.66 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.07 -0.63 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.25 -0.61 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.48 -0.57 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.76 -0.54 24 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.10 -0.49 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.50 -0.45 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 2.96 -0.40 24 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.48 -0.36 24 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.06 -0.32 24 0 5 0
29JUN26 46.00 C 1.75 1.75 1.65 1.69 -0.28 24 2 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.38 -0.24 24 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.12 -0.20 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.90 -0.17 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.71 -0.15 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.09 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.55 -0.73 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.57 -0.72 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.58 -0.72 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.59 -0.72 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.61 -0.72 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.64 -0.71 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.68 -0.70 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.73 -0.69 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.81 -0.67 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.91 -0.66 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.04 -0.64 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.22 -0.61 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.45 -0.57 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.71 -0.55 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.05 -0.50 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.42 -0.47 24 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.85 -0.44 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.35 -0.38 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.89 -0.36 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.49 -0.31 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 -0.27 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.81 -0.25 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.54 -0.20 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 -0.19 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 -0.15 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.44 -0.08 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.58 -0.72 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.60 -0.72 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.63 -0.71 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.68 -0.70 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.74 -0.69 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.83 -0.67 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.95 -0.65 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.10 -0.63 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.30 -0.60 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.54 -0.56 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.82 -0.55 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.16 -0.50 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.54 -0.47 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.97 -0.43 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.44 -0.42 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.97 -0.36 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.52 -0.35 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.14 -0.29 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.76 -0.30 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.45 -0.24 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.24 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.89 -0.20 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.66 -0.19 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.18 -0.14 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 -0.10 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.08 24 0 0 0
TOTAL CALL 461 19,432 +214
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 84 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 59 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 358 0
26FEB26 41.00 P 0.04 0.04 0.04 0.04 +0.01 18 5 633 +5
26FEB26 42.00 P 0.11 0.13 0.11 0.16 +0.07 18 101 571 +53
26FEB26 43.00 P 0.37 0.42 0.37 0.46 +0.18 18 33 172 +30
26FEB26 44.00 P 0.94 0.94 0.93 1.04 +0.36 19 44 189 +10
26FEB26 45.00 P 0.00 0.00 0.00 1.85 +0.54 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 2.81 +0.67 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.74 +0.64 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.72 +0.64 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.72 +0.72 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.72 +0.72 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.22 +0.72 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.72 +0.72 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.22 +0.72 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 85 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 78 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30MAR26 25.00 P 0.03 0.03 0.03 0.01 0.00 60 120 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 49 108 130 -4
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 194 0
30MAR26 37.00 P 0.06 0.06 0.06 0.03 +0.01 23 5 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 354 0
30MAR26 39.00 P 0.18 0.18 0.18 0.15 +0.05 23 2 479 +2
30MAR26 40.00 P 0.25 0.25 0.25 0.28 +0.09 23 30 378 +30
30MAR26 41.00 P 0.00 0.00 0.00 0.49 +0.13 23 0 179 0
30MAR26 42.00 P 0.80 0.81 0.80 0.80 +0.20 23 31 146 +2
30MAR26 43.00 P 0.00 0.00 0.00 1.23 +0.28 23 0 54 0
30MAR26 44.00 P 1.71 1.71 1.71 1.76 +0.38 23 15 59 +15
30MAR26 45.00 P 2.22 2.42 2.22 2.43 +0.45 24 49 10 -3
30MAR26 46.00 P 0.00 0.00 0.00 3.19 +0.52 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.80 +0.36 19 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.95 +0.64 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.90 +0.86 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.72 +0.54 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.22 +0.68 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.72 +0.72 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.22 +0.72 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 263 0
29APR26 37.00 P 0.15 0.15 0.15 0.14 +0.04 24 1 416 +1
29APR26 38.00 P 0.00 0.00 0.00 0.24 +0.06 24 0 363 0
29APR26 39.00 P 0.00 0.00 0.00 0.40 +0.10 24 0 579 0
29APR26 40.00 P 0.00 0.00 0.00 0.60 +0.13 24 0 920 0
29APR26 41.00 P 0.00 0.00 0.00 0.89 +0.18 24 0 1,092 0
29APR26 42.00 P 1.22 1.22 1.22 1.26 +0.25 24 6 513 0
29APR26 43.00 P 1.70 1.70 1.70 1.71 +0.31 25 4 571 +4
29APR26 44.00 P 2.09 2.22 2.09 2.25 +0.37 25 12 48 +3
29APR26 45.00 P 2.66 2.87 2.66 2.87 +0.43 25 57 117 +57
29APR26 46.00 P 0.00 0.00 0.00 3.44 +0.35 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.15 +0.34 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.98 +0.38 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.90 +0.45 24 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.81 +0.46 24 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.22 +0.54 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.72 +0.56 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.29 +0.79 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 +0.04 24 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.27 +0.07 24 0 220 0
28MAY26 38.00 P 0.00 0.00 0.00 0.42 +0.10 24 0 348 0
28MAY26 39.00 P 0.00 0.00 0.00 0.61 +0.13 24 0 309 0
28MAY26 40.00 P 0.84 0.84 0.84 0.86 +0.17 24 10 486 +10
28MAY26 41.00 P 0.00 0.00 0.00 1.18 +0.21 25 0 376 0
28MAY26 42.00 P 1.61 1.61 1.61 1.58 +0.27 25 4 124 +4
28MAY26 43.00 P 0.00 0.00 0.00 2.04 +0.33 25 0 186 0
28MAY26 44.00 P 0.00 0.00 0.00 2.58 +0.39 25 0 17 0
28MAY26 45.00 P 0.00 0.00 0.00 3.19 +0.43 25 0 2 0
28MAY26 46.00 P 0.00 0.00 0.00 3.76 +0.47 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.47 +0.51 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.24 +0.54 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.07 +0.59 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.94 +0.59 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.25 +0.57 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.72 +0.56 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.29 +0.79 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 591 0
29JUN26 35.00 P 0.20 0.20 0.20 0.18 +0.04 24 5 540 0
29JUN26 36.00 P 0.28 0.28 0.28 0.28 +0.06 24 3 222 +3
29JUN26 37.00 P 0.00 0.00 0.00 0.41 +0.09 24 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 +0.12 24 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 +0.16 24 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.08 +0.20 24 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.41 +0.23 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.80 +0.27 24 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.26 +0.32 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.79 +0.38 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.37 +0.42 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.00 +0.45 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.70 +0.49 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.45 +0.54 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.24 +0.56 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.08 +0.60 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.32 +0.64 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.72 +0.56 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.29 +0.79 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 +0.06 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 +0.09 24 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 +0.10 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.77 +0.12 24 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 +0.16 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 +0.20 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.61 +0.21 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.00 +0.27 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.42 +0.30 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.89 +0.32 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.43 +0.38 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.99 +0.40 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.61 +0.43 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.28 +0.48 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.97 +0.49 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.72 +0.54 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.48 +0.54 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.29 +0.58 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.41 +0.62 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.65 +0.65 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.98 +0.68 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 +0.07 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 +0.08 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.69 +0.12 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 +0.13 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.12 +0.16 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.39 +0.19 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.70 +0.21 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.06 +0.26 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 +0.27 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.90 +0.32 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.37 +0.33 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.91 +0.38 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.46 +0.39 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 +0.44 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.71 +0.44 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.40 +0.49 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.11 +0.50 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.86 +0.54 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.63 +0.55 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.68 +0.60 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.86 +0.64 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.13 +0.67 24 0 0 0
TOTAL PUT 645 24,154 +222
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$ 208.60
26FEB26 175.00 C 0.00 0.00 0.00 33.79 -1.02 34 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 31.31 -1.02 35 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 28.84 -1.02 35 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 26.39 -1.03 35 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 23.96 -1.04 35 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 21.58 -1.04 35 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 19.26 -1.04 35 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 17.01 -1.04 35 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 15.30 -0.59 39 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 12.86 -0.87 35 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 10.88 -0.90 34 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 7.50 -0.86 34 0 18 0
26FEB26 210.00 C 5.12 5.12 4.81 4.88 -0.92 34 18 66 +11
26FEB26 215.00 C 3.45 3.45 2.89 3.10 -0.69 35 44 114 +20
26FEB26 220.00 C 2.44 2.44 1.98 1.81 -0.49 35 40 95 +14
26FEB26 225.00 C 0.00 0.00 0.00 0.97 -0.34 35 0 205 0
26FEB26 230.00 C 0.00 0.00 0.00 0.49 -0.21 35 0 92 0
26FEB26 235.00 C 0.00 0.00 0.00 0.23 -0.13 35 0 75 0
26FEB26 240.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.68 -0.87 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 33.53 -0.84 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 31.43 -0.81 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 29.38 -0.79 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 27.41 -0.75 41 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 25.50 -0.72 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 23.66 -0.69 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 21.90 -0.65 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 19.97 -1.49 40 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 18.05 -0.95 39 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 16.76 -0.66 40 0 31 0
30MAR26 205.00 C 14.35 14.41 14.23 14.05 -0.54 40 6 21 +3
30MAR26 210.00 C 12.24 12.24 12.24 11.50 -0.74 40 2 27 0
30MAR26 215.00 C 0.00 0.00 0.00 9.43 -0.73 40 0 111 0
30MAR26 220.00 C 0.00 0.00 0.00 7.70 -0.67 41 0 1,152 0
30MAR26 225.00 C 0.00 0.00 0.00 6.27 -0.44 41 0 112 0
30MAR26 230.00 C 5.45 5.45 5.45 5.09 -0.24 41 4 7 +4
30MAR26 235.00 C 0.00 0.00 0.00 4.04 -0.15 42 0 43 0
30MAR26 240.00 C 0.00 0.00 0.00 3.15 -0.11 42 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 2.43 -0.08 41 0 77 0
30MAR26 250.00 C 0.00 0.00 0.00 1.86 -0.06 41 0 30 0
30MAR26 255.00 C 0.00 0.00 0.00 1.37 -0.08 41 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 37.62 -0.94 40 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 35.62 -0.93 40 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 33.68 -0.91 40 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 31.79 -0.90 40 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 29.97 -0.88 40 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 28.20 -0.87 40 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 26.50 -0.85 40 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 24.86 -0.83 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 23.98 -0.44 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 21.72 -1.52 40 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 20.26 -0.65 40 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 17.64 -0.67 40 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 15.10 -0.79 40 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 13.03 -0.75 40 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 11.23 -0.69 40 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 9.65 -0.61 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 8.20 -0.48 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 6.88 -0.43 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 5.74 -0.39 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 4.77 -0.34 41 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 3.82 -0.30 40 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 3.15 -0.25 40 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 39.72 -1.00 41 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 37.85 -0.99 41 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 36.03 -0.98 41 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 34.25 -0.98 41 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 32.54 -0.96 41 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 30.87 -0.96 41 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 29.27 -0.94 41 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 27.71 -0.93 41 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 27.00 -0.74 43 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 25.06 -1.38 41 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 23.31 -0.66 41 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 20.76 -0.62 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 18.30 -0.79 40 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 16.24 -0.77 41 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 14.37 -0.75 41 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 12.73 -0.71 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 11.24 -0.66 41 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 9.78 -0.61 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 8.49 -0.56 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 7.34 -0.52 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 6.15 -0.46 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 5.29 -0.41 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 41.94 -0.78 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.16 -0.77 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.43 -0.75 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 36.75 -0.73 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.12 -0.71 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 33.53 -0.70 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.99 -0.68 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 30.51 -0.66 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 29.07 -0.64 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 27.68 -0.62 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.52 +0.39 42 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 23.59 -0.64 41 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 21.31 -0.61 41 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 19.23 -0.51 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 17.34 -0.55 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 15.62 -0.61 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 14.08 -0.50 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 12.68 -0.38 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 11.30 -0.32 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 10.03 -0.30 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 8.63 -0.26 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 7.63 -0.24 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.79 -0.70 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.19 -0.69 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 44.63 -0.68 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.11 -0.66 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 41.63 -0.64 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 40.19 -0.62 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 38.79 -0.60 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 37.42 -0.59 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 36.09 -0.58 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 34.80 -0.32 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 33.54 -0.33 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 31.14 -0.33 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 28.76 -0.62 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 26.70 -0.59 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.78 -0.57 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 23.00 -0.55 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 21.16 -0.71 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.91 -0.57 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 18.38 -0.43 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.92 -0.50 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.30 -0.29 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 14.09 -0.26 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 52.10 -0.91 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 50.59 -0.91 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 49.12 -0.90 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 47.68 -0.90 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.28 -0.88 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 44.91 -0.87 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 43.57 -0.86 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 42.26 -0.86 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.99 -0.85 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.75 -0.83 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 38.54 -0.82 41 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 36.21 -0.80 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 34.14 -0.58 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.77 -0.89 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.87 -0.92 41 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 28.42 -0.56 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.43 -0.85 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 25.15 -0.48 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.68 -0.45 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 22.02 -0.70 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.20 -0.61 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.90 -0.59 41 0 0 0
TOTAL CALL 114 4,997 +52
26FEB26 175.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.47 -0.03 35 0 46 0
26FEB26 192.50 P 0.00 0.00 0.00 0.73 -0.03 35 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 1.08 -0.03 35 0 115 0
26FEB26 197.50 P 0.00 0.00 0.00 1.56 -0.01 35 0 48 0
26FEB26 200.00 P 0.00 0.00 0.00 2.18 +0.04 35 0 174 0
26FEB26 205.00 P 3.82 3.82 3.82 3.91 +0.23 35 18 76 0
26FEB26 210.00 P 0.00 0.00 0.00 6.29 +0.37 35 0 117 0
26FEB26 215.00 P 0.00 0.00 0.00 9.55 +0.68 37 0 35 0
26FEB26 220.00 P 0.00 0.00 0.00 12.96 +0.52 35 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 17.18 +0.71 35 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 21.73 +0.82 35 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 26.50 +0.90 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 31.41 +0.96 34 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.40 +1.00 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 41.40 +1.00 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 46.40 +1.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 1.46 +0.13 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 1.82 +0.18 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.26 +0.19 42 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 2.67 +0.24 41 0 0 0
30MAR26 185.00 P 3.12 3.12 3.04 3.26 +0.30 42 30 33 0
30MAR26 187.50 P 3.75 3.75 3.75 3.68 +0.24 41 15 30 -2
30MAR26 190.00 P 0.00 0.00 0.00 4.30 +0.25 41 0 16 0
30MAR26 192.50 P 0.00 0.00 0.00 5.02 +0.31 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 5.81 +0.35 40 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 7.02 +0.70 42 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 8.01 +0.75 42 0 16 0
30MAR26 205.00 P 0.00 0.00 0.00 10.03 +0.26 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 12.88 +0.97 42 0 99 0
30MAR26 215.00 P 0.00 0.00 0.00 15.56 +0.84 42 0 31 0
30MAR26 220.00 P 0.00 0.00 0.00 18.57 +0.44 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 22.04 +0.79 41 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 25.74 +0.84 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 29.66 +0.88 41 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 33.82 +0.90 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 38.16 +0.94 41 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 42.62 +0.96 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.21 +0.96 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 3.02 +0.08 40 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 3.52 +0.08 40 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 4.02 +0.13 40 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 4.76 +0.24 40 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 5.48 +0.23 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 6.05 +0.17 40 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 6.82 +0.28 40 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 7.67 +0.31 40 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 8.58 +0.32 40 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 9.58 +0.37 40 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 10.64 +0.38 40 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 12.99 +0.42 40 0 75 0
29APR26 210.00 P 0.00 0.00 0.00 15.64 +0.47 40 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 18.75 +0.55 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 21.96 +0.61 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 24.69 +0.50 40 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 28.26 +0.55 40 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 31.97 +0.63 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 35.87 +0.63 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 39.96 +0.71 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 44.15 +0.71 40 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 48.53 +0.78 40 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.71 +0.01 41 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.37 +0.02 41 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.03 +0.02 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.90 +0.37 41 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 7.74 +0.28 41 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 8.30 +0.26 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.16 +0.28 41 0 17 0
28MAY26 192.50 P 0.00 0.00 0.00 10.09 +0.27 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 11.10 +0.28 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 12.15 +0.37 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 13.27 +0.38 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 15.69 +0.41 41 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 18.37 +0.42 41 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 21.44 +0.38 41 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 24.77 +0.53 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 28.09 +0.53 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 30.75 +0.42 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 34.34 +0.42 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 38.08 +0.52 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 42.00 +0.52 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 46.00 +0.59 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 50.20 +0.62 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.58 +0.23 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 7.25 +0.23 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 7.99 +0.42 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 8.83 +0.50 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 9.75 +0.53 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 10.66 +0.55 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 11.61 +0.58 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 12.33 +0.32 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 13.38 +0.33 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 14.68 +0.43 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 15.84 +0.45 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 17.94 +0.11 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 20.99 +0.58 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 23.76 +0.47 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 26.87 +0.49 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 30.17 +0.52 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 33.67 +1.15 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 36.69 +0.69 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 40.31 +0.69 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 44.07 +0.76 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 48.01 +0.77 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 51.97 +0.77 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 11.28 +0.32 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 12.15 +0.32 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 13.02 +0.45 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 13.92 +0.42 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 15.02 +0.57 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 16.06 +0.58 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 16.85 +0.32 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 17.95 +0.37 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 19.18 +0.42 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.29 +0.37 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.65 +0.50 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 24.16 +0.64 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 27.02 +0.58 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 29.95 +0.67 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.85 +0.53 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.07 +0.52 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.14 +0.65 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.46 +0.66 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.88 +0.72 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.53 +0.73 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 53.20 +0.73 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.90 +0.75 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.43 +0.09 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.32 +0.09 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.34 +0.14 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 17.41 +0.14 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.55 +0.55 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 19.45 +0.62 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.79 +0.87 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 21.96 +0.63 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.17 +0.65 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 24.41 +0.70 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.70 +1.00 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.51 +0.48 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.13 +0.73 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.82 +0.51 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 36.91 +0.95 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.36 +1.27 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 42.89 +0.35 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 46.21 +0.35 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 49.56 +0.36 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 53.00 +0.42 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.67 +0.44 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.36 +0.44 41 0 0 0
TOTAL PUT 63 6,763 -2
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$ 7.94
26FEB26 5.25 C 0.00 0.00 0.00 2.70 +0.11 96 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.45 +0.11 86 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.20 +0.11 76 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.95 +0.11 66 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.70 +0.11 57 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.45 +0.11 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 +0.11 40 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.95 +0.11 32 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.72 +0.14 36 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 +0.09 16 0 0 0
26FEB26 7.75 C 0.25 0.25 0.25 0.25 +0.07 21 10 76 0
26FEB26 8.00 C 0.10 0.10 0.09 0.11 +0.04 22 138 210 +61
26FEB26 8.25 C 0.04 0.04 0.04 0.04 +0.01 23 91 170 -6
26FEB26 8.50 C 0.02 0.02 0.02 0.01 0.00 23 4 602 +4
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.00 C 0.01 0.01 0.01 0.01 0.00 62 35 35 +35
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 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 2.70 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.48 +0.13 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.95 +0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.72 +0.13 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.46 +0.12 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.97 +0.07 19 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.76 +0.11 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.55 +0.09 23 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 +0.06 23 0 27 0
30MAR26 8.00 C 0.23 0.23 0.23 0.25 +0.05 23 19 395 +19
30MAR26 8.25 C 0.15 0.16 0.15 0.16 +0.04 24 45 488 +45
30MAR26 8.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 610 0
30MAR26 8.75 C 0.05 0.05 0.05 0.06 +0.02 25 60 156 +60
30MAR26 9.00 C 0.03 0.03 0.03 0.03 +0.01 25 30 197 +30
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.73 +0.13 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.48 +0.13 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.98 +0.14 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.48 +0.12 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.27 +0.13 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.06 +0.14 28 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.82 +0.11 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.62 +0.08 23 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.47 +0.07 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 130 0
29APR26 8.25 C 0.23 0.23 0.23 0.25 +0.05 25 30 158 +30
29APR26 8.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.51 +0.16 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.23 +0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.98 +0.11 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.74 +0.11 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.27 +0.09 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.86 +0.09 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.69 +0.08 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.54 +0.07 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.41 +0.06 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.31 +0.05 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.17 +0.03 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.73 +0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.51 +0.14 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.99 +0.11 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.76 +0.12 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 +0.10 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 +0.08 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 +0.09 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 +0.09 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.70 +0.08 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.07 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 +0.06 26 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 +0.04 26 0 576 0
29JUN26 8.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.03 26 0 9 0
29JUN26 9.00 C 0.14 0.14 0.14 0.14 +0.03 27 3 141 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.73 +0.12 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.51 +0.13 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 +0.11 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 +0.10 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.09 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.11 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.30 +0.09 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 +0.09 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 +0.10 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.06 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.06 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 +0.05 26 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.04 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 +0.01 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.73 +0.12 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 +0.13 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 +0.10 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.10 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 +0.08 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 +0.09 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.11 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.07 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 +0.06 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 +0.08 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 +0.05 26 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 +0.06 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.05 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.03 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.05 27 0 4 0
30DEC26 9.00 C 0.33 0.33 0.33 0.33 +0.04 26 10 53 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.28 +0.03 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 475 7,461 +291
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 626 0
26FEB26 7.50 P 0.02 0.02 0.02 0.02 -0.01 25 25 914 -25
26FEB26 7.75 P 0.07 0.08 0.07 0.06 -0.04 23 250 630 -230
26FEB26 8.00 P 0.17 0.17 0.17 0.17 -0.06 23 10 276 -10
26FEB26 8.25 P 0.00 0.00 0.00 0.35 -0.10 25 0 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.58 -0.11 29 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.83 -0.12 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.08 -0.11 46 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.33 -0.11 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.58 -0.11 61 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.83 -0.11 67 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.08 -0.12 74 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.08 -0.12 97 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 68 0
30MAR26 7.25 P 0.06 0.06 0.06 0.05 -0.02 25 60 209 +25
30MAR26 7.50 P 0.11 0.11 0.10 0.10 -0.03 25 27 249 +27
30MAR26 7.75 P 0.20 0.20 0.19 0.19 -0.03 25 104 259 0
30MAR26 8.00 P 0.33 0.33 0.33 0.31 -0.05 26 30 159 +30
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.07 26 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 -0.09 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.83 -0.13 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.10 -0.11 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.34 -0.12 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.60 -0.09 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.83 -0.15 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.08 -0.12 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.58 -0.12 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.08 -0.12 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.58 -0.14 62 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.08 -0.16 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.64 -0.06 89 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.08 -0.11 78 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.58 -0.12 83 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.08 -0.16 87 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.03 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.05 24 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.37 -0.06 24 0 539 0
29APR26 8.25 P 0.00 0.00 0.00 0.53 -0.06 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.91 -0.09 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 -0.13 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.36 -0.11 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.60 -0.11 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.83 -0.15 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.08 -0.12 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.58 -0.12 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.08 -0.12 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 5 0
28MAY26 6.50 P 0.09 0.09 0.09 0.08 -0.02 27 4 21 +4
28MAY26 6.75 P 0.14 0.14 0.14 0.13 -0.02 27 3 52 +3
28MAY26 7.00 P 0.21 0.21 0.21 0.20 -0.03 27 8 17 +8
28MAY26 7.25 P 0.00 0.00 0.00 0.29 -0.03 27 0 127 0
28MAY26 7.50 P 0.00 0.00 0.00 0.40 -0.04 27 0 60 0
28MAY26 7.75 P 0.56 0.56 0.54 0.54 -0.05 27 60 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 -0.07 28 0 240 0
28MAY26 8.25 P 0.00 0.00 0.00 0.90 -0.08 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 -0.09 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 -0.10 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 -0.10 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.99 -0.11 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.12 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 -0.11 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.95 -0.12 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.44 -0.08 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 -0.02 27 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.04 26 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.05 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.06 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.06 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.08 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.33 -0.08 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 -0.10 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.10 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.10 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 -0.09 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 -0.09 34 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.96 -0.11 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.44 -0.12 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 -0.10 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.44 -0.10 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.03 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.03 27 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.03 27 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.04 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.07 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.09 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.09 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 -0.10 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.62 -0.08 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 -0.09 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.08 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.09 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 -0.10 28 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.10 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 -0.11 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 -0.09 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 -0.12 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.01 27 0 16 0
30DEC26 6.50 P 0.28 0.28 0.28 0.27 -0.02 27 8 64 +8
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.01 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.02 27 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.03 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.04 26 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.05 26 0 131 0
30DEC26 8.00 P 0.97 0.97 0.97 0.95 -0.05 26 20 464 +20
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.07 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.06 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.07 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 -0.09 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 -0.08 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 -0.08 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.11 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 -0.07 29 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 -0.06 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 -0.10 28 0 0 0
TOTAL PUT 609 13,919 -140
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$ 97.75
30MAR26 66.66 C 0.00 0.00 0.00 31.68 -0.99 65 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.03 -1.04 62 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.43 -0.98 60 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.80 -0.98 58 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.18 -0.97 55 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.58 -0.96 53 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.97 -0.96 51 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.38 -0.89 49 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.31 -1.34 36 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 16.78 -0.75 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.28 -0.73 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 13.84 -0.71 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.45 -1.04 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.14 -0.89 36 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.89 -0.76 36 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.98 -0.60 38 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 7.54 -0.76 35 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.73 -0.49 37 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 5.77 -0.54 36 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 4.97 -0.53 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.26 -0.44 37 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.04 -0.32 37 0 605 0
30MAR26 106.66 C 0.00 0.00 0.00 2.10 -0.23 37 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.41 -0.17 37 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.92 -0.12 37 0 120 0
30MAR26 116.66 C 0.91 0.91 0.91 0.58 -0.09 36 11 28 +5
30MAR26 119.99 C 0.00 0.00 0.00 0.36 -0.06 36 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.22 -0.04 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.13 -0.02 36 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.08 -0.01 37 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.05 -0.01 37 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.03 0.00 37 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.02 0.00 38 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.78 -0.42 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.48 -0.32 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.35 -0.22 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.36 -0.18 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.57 -0.13 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 2.89 -0.08 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.32 -0.05 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.87 -0.03 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.48 -0.01 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.19 0.00 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.74 +0.02 36 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.58 +0.01 36 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.27 +0.02 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.21 +0.01 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.16 +0.02 36 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 +0.02 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 +0.02 36 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 +0.01 37 0 27 0
TOTAL CALL 11 3,326 +5
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 37 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 0.05 +0.01 37 0 5 0
30MAR26 74.99 P 0.32 0.32 0.32 0.08 +0.01 37 1 16 -1
30MAR26 76.66 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.19 +0.03 36 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.28 +0.04 36 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.41 +0.05 36 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.59 +0.08 37 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.81 +0.10 36 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 1.10 +0.14 37 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.44 +0.15 37 0 110 0
30MAR26 89.99 P 0.00 0.00 0.00 1.88 +0.22 37 0 287 0
30MAR26 91.66 P 0.00 0.00 0.00 2.38 +0.35 37 0 92 0
30MAR26 93.32 P 0.00 0.00 0.00 2.91 +0.36 36 0 36 0
30MAR26 94.99 P 0.00 0.00 0.00 3.55 +0.38 36 0 92 0
30MAR26 96.66 P 0.00 0.00 0.00 4.32 +0.46 36 0 50 0
30MAR26 98.32 P 0.00 0.00 0.00 5.12 +0.49 36 0 131 0
30MAR26 99.99 P 0.00 0.00 0.00 6.04 +0.53 36 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 8.21 +0.44 36 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.76 +0.55 37 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.32 +0.52 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.19 +0.51 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 19.29 +0.95 37 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.37 +0.75 36 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.61 +0.78 36 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.90 +0.79 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.24 +0.80 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.57 +0.80 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.90 +0.80 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 42.24 +0.80 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.57 +0.80 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.90 +0.80 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.24 +0.80 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.57 +0.80 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.90 +0.80 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.23 +0.80 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.57 +0.80 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.90 +0.80 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.23 +0.80 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.57 +0.80 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.90 +0.80 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.23 +0.80 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.57 +0.80 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.90 +0.80 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.23 +0.80 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.56 +0.80 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.90 +0.80 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.23 +0.80 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.12 +0.94 36 0 58 0
29JUN26 103.32 P 0.00 0.00 0.00 12.19 +1.00 36 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 14.41 +0.99 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.59 +0.57 35 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.19 +0.91 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.91 +0.96 36 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 24.75 +1.02 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.65 +1.06 36 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.62 +1.09 37 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.68 +1.09 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.78 +1.18 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.87 +1.17 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.09 +1.25 39 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 46.28 +1.27 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.48 +1.29 39 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.71 +1.02 40 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.95 +1.01 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.19 +1.00 41 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 62.45 +0.99 41 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.71 +0.94 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.98 +0.88 42 0 0 0
TOTAL PUT 1 4,466 -1
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$ 97.75
13FEB26 67.50 C 0.00 0.00 0.00 30.25 -1.18 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 27.75 -1.18 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 25.25 -1.18 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 22.75 -1.18 0 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 20.25 -1.19 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 17.75 -1.19 0 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 15.25 -1.19 0 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 12.75 -1.18 0 0 0 -15
13FEB26 87.50 C 0.00 0.00 0.00 10.25 -1.14 0 0 0 -60
13FEB26 90.00 C 7.46 7.85 7.46 7.75 -1.06 0 4 0 -32
13FEB26 92.50 C 4.83 5.35 4.81 5.25 -0.99 0 24 0 -393
13FEB26 95.00 C 2.95 3.01 2.33 2.75 -0.98 0 146 0 -655
13FEB26 97.50 C 0.86 1.10 0.22 0.25 -1.35 0 394 0 -390
13FEB26 100.00 C 0.11 0.18 0.01 0.00 -0.40 0 308 1,172 -19
13FEB26 102.50 C 0.01 0.01 0.01 0.00 -0.05 0 62 526 +44
13FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
13FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
13FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
13FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 27.82 -1.11 100 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 25.32 -1.11 90 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 22.82 -1.11 81 0 0 0
20FEB26 77.50 C 0.00 0.00 0.00 20.32 -1.12 71 0 0 0
20FEB26 80.00 C 0.00 0.00 0.00 17.79 -1.15 0 0 0 0
20FEB26 82.50 C 0.00 0.00 0.00 15.29 -1.15 0 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 12.80 -1.13 36 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 10.30 -1.09 28 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 7.82 -0.99 28 0 71 0
20FEB26 92.50 C 5.23 5.45 5.23 5.42 -0.82 27 8 34 +4
20FEB26 95.00 C 3.71 3.71 3.30 3.37 -0.78 29 51 205 +35
20FEB26 97.50 C 1.80 2.04 1.40 1.69 -0.64 28 202 373 +98
20FEB26 100.00 C 0.75 0.93 0.59 0.68 -0.42 28 339 525 +135
20FEB26 102.50 C 0.35 0.38 0.22 0.21 -0.21 27 93 199 -1
20FEB26 105.00 C 0.12 0.12 0.12 0.05 -0.08 27 1 53 -1
20FEB26 107.50 C 0.05 0.05 0.05 0.01 -0.03 28 6 68 +6
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
20FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 30.55 -0.88 108 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.93 -1.00 87 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 25.57 -0.86 91 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.97 -1.06 75 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 20.44 -1.00 64 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.83 -1.27 0 540 1,003 +122
26FEB26 82.50 C 0.00 0.00 0.00 15.34 -1.10 33 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 12.85 -1.08 31 0 160 0
26FEB26 87.50 C 0.00 0.00 0.00 10.41 -0.98 32 0 466 0
26FEB26 90.00 C 8.00 8.00 8.00 8.06 -0.75 32 1 677 -1
26FEB26 92.50 C 0.00 0.00 0.00 5.89 -0.88 32 0 1,971 0
26FEB26 95.00 C 4.45 4.69 3.80 4.14 -0.60 33 65 2,392 +8
26FEB26 97.50 C 2.57 3.07 2.33 2.60 -0.48 32 177 3,958 +60
26FEB26 100.00 C 1.73 1.73 1.30 1.51 -0.33 32 203 6,479 +2
26FEB26 102.50 C 0.99 1.01 0.74 0.79 -0.21 32 266 3,005 +17
26FEB26 105.00 C 0.43 0.50 0.40 0.38 -0.12 32 442 2,695 -4
26FEB26 107.50 C 0.30 0.30 0.25 0.17 -0.06 32 46 1,344 -10
26FEB26 110.00 C 0.18 0.18 0.16 0.07 -0.03 32 128 3,999 +13
26FEB26 112.50 C 0.11 0.13 0.11 0.03 -0.01 33 29 1,901 -8
26FEB26 115.00 C 0.09 0.10 0.09 0.01 -0.01 33 100 1,456 +50
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,427 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 406 0
26FEB26 125.00 C 0.04 0.04 0.04 0.01 0.00 47 1 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 47.92 -0.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.43 -0.81 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.17 -0.58 85 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 40.45 -0.80 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.96 -0.80 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.47 -0.80 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.98 -0.80 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.85 -0.58 64 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.40 -1.00 60 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 25.99 -0.93 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.46 -1.00 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.03 -0.85 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.31 -1.33 36 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.03 -0.73 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.85 -0.69 36 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 11.80 -1.01 36 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 9.91 -0.90 36 0 3,407 0
30MAR26 92.50 C 0.00 0.00 0.00 8.32 -0.66 38 0 930 0
30MAR26 95.00 C 6.73 6.75 6.73 6.76 -0.50 37 135 3,485 -12
30MAR26 97.50 C 5.13 5.37 5.11 5.43 -0.48 37 83 3,212 -75
30MAR26 100.00 C 4.48 4.48 4.00 4.26 -0.42 37 151 4,314 -45
30MAR26 102.50 C 3.23 3.23 3.16 3.33 -0.32 37 42 1,974 +10
30MAR26 105.00 C 2.61 2.62 2.39 2.57 -0.23 37 55 6,610 +5
30MAR26 107.50 C 2.15 2.15 1.87 1.94 -0.17 37 22 2,215 +2
30MAR26 110.00 C 1.70 1.70 1.47 1.43 -0.14 37 120 3,045 -120
30MAR26 112.50 C 1.32 1.32 1.21 1.05 -0.10 37 4 2,940 +2
30MAR26 115.00 C 0.00 0.00 0.00 0.75 -0.08 37 0 2,095 0
30MAR26 117.50 C 0.74 0.74 0.74 0.54 -0.05 37 30 813 +25
30MAR26 120.00 C 0.67 0.67 0.58 0.38 -0.03 37 211 9,164 -18
30MAR26 122.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 796 0
30MAR26 125.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 3,399 0
30MAR26 130.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 8,335 0
30MAR26 132.50 C 0.00 0.00 0.00 0.06 0.00 37 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 0.00 37 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 38 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 0.00 38 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 528 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,708 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 922 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.17 -0.32 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 28.79 -0.61 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.37 -0.55 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.83 -0.63 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.47 -0.45 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.17 -0.97 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 16.83 -0.68 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.81 -0.64 36 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 12.92 -0.60 36 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 11.17 -0.55 36 0 415 0
29APR26 92.50 C 9.85 9.85 9.85 9.86 -0.21 38 4 398 0
29APR26 95.00 C 7.89 8.25 7.83 8.21 -0.61 37 75 213 +4
29APR26 97.50 C 0.00 0.00 0.00 6.94 -0.49 37 0 285 0
29APR26 100.00 C 0.00 0.00 0.00 5.81 -0.42 37 0 1,352 0
29APR26 102.50 C 4.61 4.61 4.61 4.82 -0.35 37 15 1,128 0
29APR26 105.00 C 3.87 4.08 3.80 3.98 -0.27 37 110 303 -30
29APR26 107.50 C 3.53 3.53 3.53 3.24 -0.22 37 2 391 0
29APR26 110.00 C 2.65 2.65 2.65 2.61 -0.19 37 20 725 0
29APR26 112.50 C 0.00 0.00 0.00 2.09 -0.15 36 0 549 0
29APR26 115.00 C 1.93 1.93 1.93 1.66 -0.12 36 29 83 -13
29APR26 117.50 C 1.73 1.73 1.51 1.31 -0.10 36 25 581 0
29APR26 120.00 C 1.28 1.32 1.28 1.03 -0.07 36 47 175 +26
29APR26 122.50 C 0.00 0.00 0.00 0.80 -0.06 36 0 107 0
29APR26 125.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 98 0
28MAY26 67.50 C 0.00 0.00 0.00 31.17 -0.56 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 28.79 -0.61 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 26.80 -0.18 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 24.54 -0.14 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 22.00 -1.12 39 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 19.86 -1.05 38 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.76 -0.48 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.64 -1.14 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 13.85 -0.61 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.18 -0.58 36 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 10.64 -0.54 36 0 102 0
28MAY26 95.00 C 9.38 9.44 9.03 9.38 -0.61 36 45 136 +45
28MAY26 97.50 C 8.00 8.06 8.00 8.09 -0.58 36 16 196 0
28MAY26 100.00 C 0.00 0.00 0.00 6.97 -0.50 36 0 204 0
28MAY26 102.50 C 6.14 6.14 6.14 5.97 -0.42 36 5 221 0
28MAY26 105.00 C 5.16 5.17 5.07 5.08 -0.35 36 150 210 +150
28MAY26 107.50 C 4.17 4.17 4.17 4.30 -0.30 36 100 190 +74
28MAY26 110.00 C 3.68 3.68 3.68 3.60 -0.27 36 100 78 -22
28MAY26 112.50 C 0.00 0.00 0.00 3.00 -0.23 36 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 2.49 -0.20 36 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 2.06 -0.17 36 0 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.69 -0.15 36 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 1.39 -0.12 36 0 35 0
28MAY26 125.00 C 1.62 1.62 1.62 1.13 -0.11 36 2 43 0
29JUN26 50.00 C 0.00 0.00 0.00 48.20 -0.81 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.73 -0.80 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.69 -0.37 59 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.38 -0.21 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.90 -1.08 55 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 35.88 -0.80 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.00 -0.25 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.81 -0.04 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.15 -1.23 42 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 26.80 -0.38 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 24.61 -1.06 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.00 -1.43 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.35 -0.94 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 18.34 -0.89 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.09 -0.69 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.36 -0.66 35 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 12.75 -0.61 35 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 11.23 -0.94 35 0 270 0
29JUN26 95.00 C 0.00 0.00 0.00 10.15 -0.60 36 0 1,530 0
29JUN26 97.50 C 0.00 0.00 0.00 8.90 -0.51 36 0 1,041 0
29JUN26 100.00 C 8.13 8.13 8.13 7.72 -0.51 36 1 4,488 -1
29JUN26 102.50 C 0.00 0.00 0.00 6.71 -0.45 36 0 274 0
29JUN26 105.00 C 0.00 0.00 0.00 5.76 -0.43 36 0 736 0
29JUN26 107.50 C 0.00 0.00 0.00 4.97 -0.38 36 0 705 0
29JUN26 110.00 C 4.58 4.58 4.58 4.23 -0.35 36 1 2,817 +1
29JUN26 112.50 C 0.00 0.00 0.00 3.62 -0.31 36 0 759 0
29JUN26 115.00 C 0.00 0.00 0.00 3.06 -0.28 36 0 1,144 0
29JUN26 117.50 C 0.00 0.00 0.00 2.60 -0.25 35 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 2.18 -0.22 35 0 1,421 0
29JUN26 122.50 C 0.00 0.00 0.00 1.85 -0.19 35 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.53 -0.18 35 0 1,097 0
29JUN26 127.50 C 0.00 0.00 0.00 1.29 -0.15 35 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.07 -0.14 35 0 1,279 0
29JUN26 132.50 C 0.00 0.00 0.00 0.87 -0.13 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.72 -0.12 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.59 -0.10 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.49 -0.09 35 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.40 -0.08 35 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 152 0
29JUN26 147.50 C 0.00 0.00 0.00 0.27 -0.06 35 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.23 -0.03 35 0 453 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 48.68 -0.33 56 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.26 -0.29 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.83 -0.26 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.45 -0.21 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.90 -1.15 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.74 -0.14 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.52 -0.03 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.31 +0.03 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.84 -1.14 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.75 -1.03 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 25.73 -0.96 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.79 -0.86 39 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.94 -0.81 39 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.15 -0.77 38 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 18.46 -0.75 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.88 -0.19 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.08 -0.53 36 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 13.75 -0.47 36 0 281 0
29SEP26 95.00 C 0.00 0.00 0.00 12.87 -0.09 37 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 11.67 -0.42 37 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 10.59 -0.41 37 0 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 9.54 -0.38 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 8.65 -0.34 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 7.76 -0.34 37 0 1,361 0
29SEP26 110.00 C 6.94 7.17 6.84 7.00 -0.28 37 278 1,370 +103
29SEP26 112.50 C 6.34 6.42 6.24 6.29 -0.28 37 98 397 +40
29SEP26 115.00 C 5.69 5.79 5.69 5.61 -0.26 37 42 1,606 +42
29SEP26 117.50 C 5.20 5.20 5.20 5.06 -0.23 37 23 281 +10
29SEP26 120.00 C 4.72 4.72 4.71 4.51 -0.23 36 19 538 +8
29SEP26 122.50 C 4.33 4.33 4.33 4.02 -0.18 36 13 373 +13
29SEP26 125.00 C 3.95 3.95 3.92 3.61 -0.18 36 36 220 +13
29SEP26 127.50 C 0.00 0.00 0.00 3.20 -0.17 36 0 1,413 0
29SEP26 130.00 C 3.67 3.67 3.67 2.85 -0.13 36 34 714 +34
29SEP26 132.50 C 0.00 0.00 0.00 2.55 -0.13 36 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.19 -0.12 36 0 904 0
29SEP26 137.50 C 0.00 0.00 0.00 1.94 -0.15 36 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.74 -0.14 36 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.53 -0.09 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.38 -0.08 36 0 240 0
30DEC26 50.00 C 0.00 0.00 0.00 49.23 +0.18 54 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 46.26 -0.36 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.83 -0.40 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.45 -0.43 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.90 -1.15 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.74 -0.61 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.52 -0.65 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.40 -0.68 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.41 -0.65 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.48 -0.64 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.46 +0.21 40 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 24.88 -0.59 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.92 +0.16 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.27 -0.55 39 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 20.10 -0.47 36 0 0 0
30DEC26 87.50 C 19.00 19.00 19.00 19.25 -0.48 38 10 20 0
30DEC26 90.00 C 0.00 0.00 0.00 17.78 -0.50 38 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.43 -0.53 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 15.29 -0.41 38 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 14.13 -0.34 37 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 13.07 -0.34 37 0 1,264 0
30DEC26 102.50 C 0.00 0.00 0.00 12.01 -0.34 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.09 -0.28 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 10.23 -0.27 37 0 61 0
30DEC26 110.00 C 9.25 9.51 9.18 9.36 -0.27 37 150 997 +137
30DEC26 112.50 C 8.52 8.52 8.49 8.63 -0.22 37 20 224 +20
30DEC26 115.00 C 7.94 7.94 7.87 7.94 -0.22 37 34 171 +26
30DEC26 117.50 C 0.00 0.00 0.00 7.25 -0.21 37 0 320 0
30DEC26 120.00 C 6.85 6.85 6.85 6.66 -0.16 37 5 652 0
30DEC26 122.50 C 0.00 0.00 0.00 6.13 -0.16 37 0 282 0
30DEC26 125.00 C 5.87 5.87 5.78 5.60 -0.15 37 72 370 +72
30DEC26 127.50 C 0.00 0.00 0.00 5.10 -0.12 37 0 193 0
30DEC26 130.00 C 5.17 5.17 5.17 4.70 -0.11 37 22 110 0
30DEC26 132.50 C 0.00 0.00 0.00 4.30 -0.11 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.90 -0.11 37 0 96 0
30DEC26 137.50 C 4.00 4.00 4.00 3.57 -0.08 37 1 86 +1
30DEC26 140.00 C 0.00 0.00 0.00 3.19 -0.07 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 2.91 -0.07 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.63 -0.07 36 0 13 0
TOTAL CALL 6,093 193,746 -468
13FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
13FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
13FEB26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
13FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
13FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
13FEB26 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 45 1,546 0
13FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
13FEB26 95.00 P 0.07 0.07 0.02 0.00 -0.07 0 149 252 +8
13FEB26 97.50 P 0.70 0.70 0.08 0.00 -0.48 0 368 200 +30
13FEB26 100.00 P 2.49 2.49 2.40 2.25 +0.47 0 18 0 -61
13FEB26 102.50 P 4.28 4.28 4.28 4.75 +0.76 0 4 0 -40
13FEB26 105.00 P 0.00 0.00 0.00 7.25 +0.80 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 9.75 +0.80 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 12.25 +0.80 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 14.75 +0.80 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 17.25 +0.80 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 19.75 +0.80 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 22.25 +0.80 0 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 24.75 +0.80 0 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
20FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
20FEB26 90.00 P 0.09 0.09 0.07 0.02 -0.01 27 62 144 +62
20FEB26 92.50 P 0.18 0.22 0.14 0.12 0.00 27 12 168 +12
20FEB26 95.00 P 0.47 0.70 0.42 0.48 +0.07 27 440 524 +351
20FEB26 97.50 P 1.36 1.72 1.11 1.31 +0.19 26 164 235 +52
20FEB26 100.00 P 0.00 0.00 0.00 2.77 +0.38 25 0 31 0
20FEB26 102.50 P 4.87 4.87 4.87 4.83 +0.59 23 15 20 +15
20FEB26 105.00 P 0.00 0.00 0.00 7.27 +0.73 27 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 9.75 +0.79 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 12.25 +0.80 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 14.75 +0.80 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 17.25 +0.80 0 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 19.75 +0.80 0 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 22.25 +0.80 0 0 0 0
20FEB26 122.50 P 0.00 0.00 0.00 24.75 +0.80 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,113 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 728 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 409 0
26FEB26 75.00 P 0.06 0.06 0.06 0.01 0.00 53 81 677 -81
26FEB26 77.50 P 0.09 0.09 0.09 0.01 0.00 47 50 428 0
26FEB26 80.00 P 0.08 0.08 0.08 0.01 0.00 41 590 1,465 +589
26FEB26 82.50 P 0.10 0.12 0.10 0.01 0.00 35 46 1,479 +46
26FEB26 85.00 P 0.13 0.16 0.13 0.02 0.00 32 35 2,794 +5
26FEB26 87.50 P 0.19 0.24 0.19 0.08 +0.03 32 52 2,784 0
26FEB26 90.00 P 0.31 0.45 0.31 0.22 +0.05 32 156 8,160 -38
26FEB26 92.50 P 0.64 0.81 0.54 0.57 +0.13 32 191 6,041 -64
26FEB26 95.00 P 1.15 1.50 1.04 1.20 +0.27 32 383 3,692 +58
26FEB26 97.50 P 2.11 2.60 1.83 2.13 +0.35 31 285 3,127 -89
26FEB26 100.00 P 3.33 4.01 3.27 3.54 +0.50 30 68 1,844 +7
26FEB26 102.50 P 0.00 0.00 0.00 5.47 +0.76 32 0 1,242 0
26FEB26 105.00 P 8.00 8.00 7.90 7.54 +0.83 32 6 321 -4
26FEB26 107.50 P 0.00 0.00 0.00 9.85 +0.80 32 0 99 0
26FEB26 110.00 P 0.00 0.00 0.00 12.27 +0.79 32 0 41 0
26FEB26 112.50 P 0.00 0.00 0.00 14.75 +0.80 0 0 180 0
26FEB26 115.00 P 0.00 0.00 0.00 17.50 +0.65 56 0 102 0
26FEB26 117.50 P 0.00 0.00 0.00 19.75 +0.80 0 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 22.25 +0.80 0 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 24.75 +0.80 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 27.25 +0.80 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.75 +0.80 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 32.25 +0.80 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 34.75 +0.80 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.25 +0.80 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.75 +0.80 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.25 +0.80 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.75 +0.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.25 +0.80 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.75 +0.80 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.25 +0.80 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 179 0
30MAR26 70.00 P 0.22 0.23 0.22 0.02 0.00 38 40 470 0
30MAR26 72.50 P 0.29 0.29 0.29 0.04 +0.01 37 92 1,583 -36
30MAR26 75.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 347 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 835 0
30MAR26 80.00 P 0.58 0.58 0.56 0.29 +0.05 37 19 7,792 0
30MAR26 82.50 P 0.69 0.69 0.69 0.51 +0.09 37 2 1,431 0
30MAR26 85.00 P 1.05 1.05 1.03 0.83 +0.12 37 10 2,029 +2
30MAR26 87.50 P 1.45 1.48 1.38 1.29 +0.17 37 42 4,009 +36
30MAR26 90.00 P 1.80 2.08 1.80 1.91 +0.25 37 2,420 13,824 -2,418
30MAR26 92.50 P 2.57 2.90 2.40 2.64 +0.35 37 88 6,305 -63
30MAR26 95.00 P 3.37 3.90 3.37 3.56 +0.39 36 353 22,271 -243
30MAR26 97.50 P 4.59 5.06 4.59 4.69 +0.45 36 79 3,565 -17
30MAR26 100.00 P 5.79 6.45 5.79 6.00 +0.49 35 82 12,544 -67
30MAR26 102.50 P 0.00 0.00 0.00 7.64 +0.59 36 0 1,095 0
30MAR26 105.00 P 9.15 9.15 9.15 9.40 +0.67 36 1 6,397 -1
30MAR26 107.50 P 0.00 0.00 0.00 11.33 +0.83 36 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 13.35 +0.78 36 0 9,318 0
30MAR26 112.50 P 15.79 15.79 15.49 15.49 +0.80 36 5 1,708 0
30MAR26 115.00 P 18.00 18.00 18.00 17.72 +0.82 36 5 579 0
30MAR26 117.50 P 0.00 0.00 0.00 20.59 +1.49 45 0 1,026 0
30MAR26 120.00 P 0.00 0.00 0.00 22.46 +0.84 38 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 24.80 +0.77 36 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 27.27 +0.80 37 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 29.75 +0.80 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 32.25 +0.80 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.75 +0.80 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.25 +0.80 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 39.78 +0.83 49 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.25 +0.80 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.75 +0.80 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.25 +0.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.75 +0.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.25 +0.80 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.75 +0.80 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.25 +0.80 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.75 +0.80 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.25 +0.80 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.75 +0.80 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.25 +0.80 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.75 +0.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.25 +0.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.75 +0.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.25 +0.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.75 +0.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.25 +0.80 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.75 +0.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.25 +0.80 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 39 0
29APR26 70.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 24 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 407 0
29APR26 75.00 P 0.63 0.63 0.63 0.31 +0.05 36 50 280 -50
29APR26 77.50 P 0.00 0.00 0.00 0.49 +0.06 36 0 604 0
29APR26 80.00 P 1.04 1.04 1.04 0.76 +0.08 36 1 277 -1
29APR26 82.50 P 1.39 1.39 1.39 1.13 +0.12 36 1 795 0
29APR26 85.00 P 0.00 0.00 0.00 1.62 +0.16 36 0 674 0
29APR26 87.50 P 2.19 2.19 2.18 2.22 +0.24 36 43 774 0
29APR26 90.00 P 2.78 3.04 2.78 2.91 +0.27 36 39 1,294 -2
29APR26 92.50 P 3.71 3.71 3.71 3.73 +0.34 35 15 981 0
29APR26 95.00 P 4.92 4.92 4.92 4.77 +0.41 36 90 1,438 +90
29APR26 97.50 P 6.27 6.32 6.27 5.96 +0.47 35 22 1,244 -18
29APR26 100.00 P 7.35 7.35 7.31 7.32 +0.53 35 21 236 +4
29APR26 102.50 P 8.81 8.93 8.79 8.82 +0.53 35 129 201 +116
29APR26 105.00 P 0.00 0.00 0.00 10.59 +0.64 36 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 12.37 +0.60 36 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 14.28 +0.63 36 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 16.28 +0.68 36 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 18.67 +0.98 38 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 20.84 +1.05 39 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 23.10 +1.10 39 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 25.41 +1.16 40 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.74 +1.19 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 41 0
28MAY26 72.50 P 0.00 0.00 0.00 0.39 +0.04 36 0 235 0
28MAY26 75.00 P 0.94 0.94 0.94 0.59 +0.05 36 16 64 +16
28MAY26 77.50 P 0.00 0.00 0.00 0.86 +0.06 36 0 49 0
28MAY26 80.00 P 0.00 0.00 0.00 1.24 +0.09 36 0 21 0
28MAY26 82.50 P 0.00 0.00 0.00 1.72 +0.13 36 0 174 0
28MAY26 85.00 P 0.00 0.00 0.00 2.30 +0.17 36 0 152 0
28MAY26 87.50 P 3.02 3.02 3.02 2.97 +0.26 36 15 924 +15
28MAY26 90.00 P 3.86 3.86 3.86 3.69 +0.28 35 15 167 +15
28MAY26 92.50 P 4.92 4.92 4.92 4.61 +0.32 35 1 199 0
28MAY26 95.00 P 5.65 5.65 5.65 5.66 +0.37 35 8 44 +8
28MAY26 97.50 P 0.00 0.00 0.00 6.88 +0.43 35 0 14 0
28MAY26 100.00 P 8.49 8.49 8.28 8.25 +0.50 35 37 61 +37
28MAY26 102.50 P 0.00 0.00 0.00 9.74 +0.52 35 0 52 0
28MAY26 105.00 P 11.08 11.08 11.08 11.46 +0.63 36 15 31 +15
28MAY26 107.50 P 0.00 0.00 0.00 13.21 +0.68 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.02 +0.64 36 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 17.23 +0.85 37 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 19.15 +0.81 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 21.26 +0.86 37 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 23.58 +1.04 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.81 +1.08 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.91 +0.94 37 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 35 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 35 0 700 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 291 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 914 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 +0.03 35 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.75 +0.04 35 0 664 0
29JUN26 75.00 P 0.00 0.00 0.00 1.05 +0.06 35 0 1,014 0
29JUN26 77.50 P 0.00 0.00 0.00 1.44 +0.07 35 0 589 0
29JUN26 80.00 P 2.17 2.17 2.17 1.95 +0.09 35 1 1,294 -1
29JUN26 82.50 P 2.64 2.64 2.64 2.55 +0.12 35 30 903 +30
29JUN26 85.00 P 0.00 0.00 0.00 3.25 +0.22 36 0 4,578 0
29JUN26 87.50 P 0.00 0.00 0.00 3.98 +0.26 35 0 1,634 0
29JUN26 90.00 P 0.00 0.00 0.00 4.84 +0.27 35 0 11,008 0
29JUN26 92.50 P 0.00 0.00 0.00 5.84 +0.30 35 0 2,377 0
29JUN26 95.00 P 0.00 0.00 0.00 6.96 +0.29 34 0 3,195 0
29JUN26 97.50 P 0.00 0.00 0.00 8.22 +0.35 34 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 9.63 +0.40 34 0 11,297 0
29JUN26 102.50 P 0.00 0.00 0.00 11.17 +0.51 34 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 12.81 +0.54 34 0 1,272 0
29JUN26 107.50 P 15.09 15.11 14.71 14.75 +0.77 35 15 692 +5
29JUN26 110.00 P 0.00 0.00 0.00 16.59 +0.80 35 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 18.52 +0.83 35 0 859 0
29JUN26 115.00 P 20.63 20.63 20.63 20.53 +0.92 36 12 456 -12
29JUN26 117.50 P 0.00 0.00 0.00 22.60 +0.97 36 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.76 +1.02 36 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.92 +1.05 36 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 29.14 +1.08 37 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.40 +1.10 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.69 +1.13 37 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 36.01 +1.13 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.17 +1.01 36 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 40.45 +0.74 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.90 +1.05 36 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.28 +1.05 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.68 +1.07 36 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.09 +1.08 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.72 +1.27 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.93 +0.79 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.31 +0.73 32 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.75 +0.72 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.28 +0.80 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.75 +0.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.25 +0.80 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.75 +0.80 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.25 +0.80 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.75 +0.80 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.25 +0.80 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.75 +0.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.25 +0.80 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.75 +0.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.25 +0.80 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP26 55.00 P 0.67 0.67 0.67 0.17 +0.01 36 24 31 +24
29SEP26 57.50 P 0.79 0.79 0.79 0.26 +0.01 36 22 26 +22
29SEP26 60.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 +0.03 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.78 +0.04 36 0 43 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 +0.03 36 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 1.46 +0.10 36 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.87 +0.11 36 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.40 +0.13 36 0 1,578 0
29SEP26 77.50 P 0.00 0.00 0.00 3.00 +0.18 36 0 409 0
29SEP26 80.00 P 3.69 3.69 3.69 3.68 +0.34 37 15 7,354 +15
29SEP26 82.50 P 4.36 4.36 4.36 4.39 +0.25 36 4 648 +4
29SEP26 85.00 P 0.00 0.00 0.00 5.16 +0.26 36 0 3,324 0
29SEP26 87.50 P 0.00 0.00 0.00 6.03 +0.25 36 0 2,320 0
29SEP26 90.00 P 0.00 0.00 0.00 7.03 +0.33 35 0 1,766 0
29SEP26 92.50 P 0.00 0.00 0.00 8.10 +0.33 35 0 1,491 0
29SEP26 95.00 P 9.21 9.21 9.21 9.29 +0.33 35 15 12,510 +15
29SEP26 97.50 P 0.00 0.00 0.00 10.59 +0.36 35 0 2,756 0
29SEP26 100.00 P 12.19 12.19 12.19 12.00 +0.41 35 15 5,322 0
29SEP26 102.50 P 0.00 0.00 0.00 13.49 +0.42 35 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 15.09 +0.49 35 0 449 0
29SEP26 107.50 P 16.59 16.74 16.59 16.74 +0.46 35 25 530 +25
29SEP26 110.00 P 0.00 0.00 0.00 18.73 +0.79 36 0 208 0
29SEP26 112.50 P 0.00 0.00 0.00 20.58 +0.80 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 22.49 +0.85 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.43 +0.85 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.46 +0.89 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 28.50 +0.89 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.62 +0.94 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.76 +0.97 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.94 +0.99 37 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.16 +1.04 37 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.19 +0.82 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.66 +1.06 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.68 +0.69 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.99 +0.71 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.31 +0.72 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 +0.04 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 +0.04 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.85 +0.08 36 0 25 0
30DEC26 62.50 P 0.00 0.00 0.00 1.16 +0.12 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.51 +0.16 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.91 +0.17 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.41 +0.23 37 0 5 0
30DEC26 72.50 P 3.20 3.20 3.20 2.95 +0.17 37 1 78 +1
30DEC26 75.00 P 3.57 3.57 3.57 3.61 +0.22 37 22 371 +22
30DEC26 77.50 P 0.00 0.00 0.00 4.31 +0.23 37 0 215 0
30DEC26 80.00 P 0.00 0.00 0.00 5.05 +0.29 37 0 337 0
30DEC26 82.50 P 5.86 5.86 5.86 5.83 +0.19 36 15 193 +15
30DEC26 85.00 P 0.00 0.00 0.00 6.70 +0.18 36 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.66 +0.13 36 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 8.71 +0.38 36 0 713 0
30DEC26 92.50 P 0.00 0.00 0.00 9.84 +0.41 35 0 2,671 0
30DEC26 95.00 P 0.00 0.00 0.00 11.06 +0.44 35 0 2,770 0
30DEC26 97.50 P 0.00 0.00 0.00 12.37 +0.46 35 0 718 0
30DEC26 100.00 P 0.00 0.00 0.00 13.75 +0.48 35 0 1,244 0
30DEC26 102.50 P 0.00 0.00 0.00 15.24 +0.11 35 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.85 +0.53 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.56 +0.62 35 0 0 0
30DEC26 110.00 P 20.00 20.00 20.00 20.36 +0.72 36 2 5 +1
30DEC26 112.50 P 0.00 0.00 0.00 22.00 +0.35 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.00 +0.80 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 25.90 +0.83 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.84 +0.85 36 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 29.81 +0.86 36 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.74 +0.62 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.82 +0.70 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.02 +0.94 37 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 38.16 +0.97 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.33 +1.00 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.37 +0.74 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.74 +1.03 37 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 46.72 +0.64 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 49.07 +0.75 36 0 0 0
TOTAL PUT 7,194 269,236 -1,538
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 9.82 +0.02 82 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.07 +0.26 122 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.81 0.00 56 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.81 0.00 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.83 +0.02 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.84 +0.02 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.90 -0.05 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.98 +0.17 42 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.10 +0.10 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.34 +0.04 35 0 69 0
26FEB26 33.00 C 0.83 0.83 0.63 0.81 +0.06 36 47 70 +19
26FEB26 34.00 C 0.35 0.37 0.32 0.41 0.00 34 21 253 -9
26FEB26 35.00 C 0.18 0.18 0.17 0.20 0.00 35 2 356 -2
26FEB26 36.00 C 0.09 0.09 0.09 0.09 0.00 35 2 289 -2
26FEB26 37.00 C 0.00 0.00 0.00 0.04 0.00 36 0 446 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 38 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.87 +0.02 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.89 +0.03 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.89 +0.03 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.87 0.00 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.07 +0.19 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.15 +0.04 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.17 +0.22 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.22 +0.37 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.32 +0.32 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.47 +0.22 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.70 +0.24 43 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.95 +0.09 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.34 +0.08 41 0 397 0
30MAR26 33.00 C 0.00 0.00 0.00 1.85 +0.07 41 0 429 0
30MAR26 34.00 C 1.38 1.43 1.25 1.42 +0.08 41 14 123 +2
30MAR26 35.00 C 1.01 1.10 0.96 1.04 +0.03 40 80 125 +59
30MAR26 36.00 C 0.78 0.78 0.77 0.81 +0.03 41 7 127 0
30MAR26 37.00 C 0.54 0.56 0.53 0.57 0.00 40 21 243 +14
30MAR26 38.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 0.29 0.00 40 0 393 0
30MAR26 40.00 C 0.22 0.25 0.22 0.21 +0.01 41 5 445 +4
30MAR26 41.00 C 0.16 0.16 0.16 0.15 +0.01 41 1 84 -1
30MAR26 42.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 875 0
30MAR26 43.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 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 55 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.14 +0.27 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.31 +0.27 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.15 +0.04 44 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.17 +0.04 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.55 +0.24 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.66 +0.18 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.00 +0.28 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.30 +0.25 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.60 +0.07 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.05 +0.08 43 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.55 +0.06 43 0 72 0
29APR26 34.00 C 0.00 0.00 0.00 2.13 +0.05 43 0 39 0
29APR26 35.00 C 0.00 0.00 0.00 1.77 +0.05 43 0 68 0
29APR26 36.00 C 0.00 0.00 0.00 1.45 +0.03 43 0 244 0
29APR26 37.00 C 1.10 1.10 1.10 1.18 +0.01 43 30 44 +30
29APR26 38.00 C 0.00 0.00 0.00 0.95 0.00 43 0 44 0
29APR26 39.00 C 0.80 0.80 0.80 0.76 0.00 43 15 19 +15
29APR26 40.00 C 0.00 0.00 0.00 0.60 0.00 43 0 24 0
29APR26 41.00 C 0.00 0.00 0.00 0.48 0.00 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.29 0.00 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.23 0.00 43 0 60 0
29APR26 45.00 C 0.25 0.25 0.25 0.18 0.00 43 1 286 0
28MAY26 23.00 C 0.00 0.00 0.00 10.26 +0.23 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.41 +0.30 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.16 -0.08 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.72 +0.45 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.91 +0.32 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.78 -0.07 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.42 +0.24 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.76 +0.27 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.09 +0.09 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.54 +0.08 43 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 3.05 +0.06 43 0 145 0
28MAY26 34.00 C 0.00 0.00 0.00 2.63 +0.06 43 0 25 0
28MAY26 35.00 C 0.00 0.00 0.00 2.26 +0.06 43 0 30 0
28MAY26 36.00 C 1.97 1.97 1.97 1.93 +0.04 43 5 55 +5
28MAY26 37.00 C 0.00 0.00 0.00 1.64 +0.02 43 0 47 0
28MAY26 38.00 C 0.00 0.00 0.00 1.38 +0.01 43 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.16 +0.01 43 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.97 +0.01 43 0 1 0
28MAY26 41.00 C 0.00 0.00 0.00 0.81 +0.02 43 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.55 +0.01 43 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 12.21 +0.32 53 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.34 +0.48 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.37 +0.17 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.58 +0.22 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.71 +0.25 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.80 +0.08 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.08 +0.19 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.26 +0.30 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.42 +0.12 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.76 +0.05 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.41 +0.26 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.88 +0.06 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.41 +0.06 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.96 +0.06 44 0 929 0
29JUN26 35.00 C 2.56 2.56 2.56 2.58 +0.03 44 1 18 +1
29JUN26 36.00 C 0.00 0.00 0.00 2.23 +0.02 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.93 +0.01 43 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.66 +0.01 43 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.43 +0.01 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.22 +0.01 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.04 0.00 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.88 0.00 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.76 +0.03 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.62 +0.01 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.54 0.00 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 0.00 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 0.00 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 0.00 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.62 +0.14 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.97 +0.22 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.20 +0.22 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.44 +0.31 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.76 +0.42 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.89 -0.08 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.44 +0.34 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.69 -0.10 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.39 +0.30 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.91 +0.08 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.48 +0.08 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.06 +0.03 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.69 +0.04 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.34 +0.02 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.01 +0.02 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.74 +0.02 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.47 +0.02 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 +0.02 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.02 +0.02 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.81 +0.02 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.63 +0.02 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.48 +0.07 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.32 +0.06 44 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 +0.05 44 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 1.07 +0.04 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.93 +0.01 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 +0.01 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 +0.01 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 +0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 +0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.14 +0.12 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.43 +0.21 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.79 +0.19 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.97 +0.03 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.49 +0.17 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.76 +0.15 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.27 +0.09 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.75 +0.13 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.31 +0.06 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.81 +0.05 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.45 +0.08 46 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.06 +0.05 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.66 +0.05 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 4.33 +0.05 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.01 +0.02 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.68 +0.01 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.42 +0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.17 +0.02 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.91 +0.02 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 +0.01 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 +0.09 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 +0.07 45 0 1 0
TOTAL CALL 252 10,628 +135
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
26FEB26 28.00 P 0.03 0.03 0.03 0.01 0.00 38 11 157 -4
26FEB26 29.00 P 0.00 0.00 0.00 0.03 0.00 36 0 242 0
26FEB26 30.00 P 0.11 0.12 0.10 0.09 0.00 35 29 428 -15
26FEB26 31.00 P 0.25 0.25 0.25 0.24 +0.01 35 44 413 0
26FEB26 32.00 P 0.56 0.56 0.56 0.51 -0.01 35 9 1,094 -9
26FEB26 33.00 P 0.98 0.98 0.98 0.95 -0.04 34 9 413 0
26FEB26 34.00 P 1.67 1.67 1.67 1.59 -0.06 34 2 603 0
26FEB26 35.00 P 2.45 2.45 2.45 2.38 -0.07 34 1 358 0
26FEB26 36.00 P 0.00 0.00 0.00 3.27 -0.10 33 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 4.22 -0.14 0 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.22 -0.16 0 0 40 0
26FEB26 39.00 P 0.00 0.00 0.00 6.22 -0.19 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.22 -0.19 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.22 -0.20 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.22 0.00 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.22 -0.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.22 -0.20 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 24 0
30MAR26 26.00 P 0.15 0.15 0.15 0.09 0.00 41 7 59 +7
30MAR26 27.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 360 0
30MAR26 28.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 279 0
30MAR26 29.00 P 0.51 0.51 0.51 0.47 +0.01 41 1 221 0
30MAR26 30.00 P 0.70 0.78 0.70 0.70 -0.01 40 4 664 +4
30MAR26 31.00 P 1.08 1.16 1.05 1.00 +0.02 40 8 435 -1
30MAR26 32.00 P 1.48 1.57 1.48 1.40 +0.03 39 202 884 -48
30MAR26 33.00 P 1.92 1.92 1.92 1.92 -0.01 40 15 588 0
30MAR26 34.00 P 2.45 2.45 2.45 2.45 -0.07 39 1 675 0
30MAR26 35.00 P 0.00 0.00 0.00 3.21 0.00 41 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 3.79 -0.21 37 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.56 -0.21 36 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.49 -0.19 39 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 6.42 -0.15 40 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 7.34 -0.06 40 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.28 -0.20 40 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.25 -0.27 40 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.23 -0.19 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.22 0.00 0 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.50 +0.08 67 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.22 -0.40 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.22 -0.20 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.22 -0.43 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.22 -0.31 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.22 -0.41 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.72 -0.19 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.22 -0.19 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.72 -0.19 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.22 -0.19 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.72 -0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.22 -0.23 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.72 -0.43 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.22 -0.43 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.72 -0.17 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.22 -0.17 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.72 -0.42 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 0.00 43 0 13 0
29APR26 25.00 P 0.24 0.24 0.24 0.19 0.00 42 5 22 +5
29APR26 26.00 P 0.40 0.40 0.40 0.31 0.00 43 1 1 +1
29APR26 27.00 P 0.00 0.00 0.00 0.46 0.00 43 0 24 0
29APR26 28.00 P 0.72 0.72 0.72 0.67 0.00 43 1 33 0
29APR26 29.00 P 0.00 0.00 0.00 0.93 -0.01 43 0 37 0
29APR26 30.00 P 1.32 1.32 1.32 1.24 -0.01 42 3 89 +3
29APR26 31.00 P 0.00 0.00 0.00 1.61 -0.01 42 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.05 -0.02 42 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 2.54 -0.04 42 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 3.11 -0.04 42 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.75 -0.05 42 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.32 -0.06 40 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.03 -0.27 39 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.79 -0.32 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.59 -0.30 37 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.70 -0.13 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.58 -0.15 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.32 -0.20 38 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.36 -0.20 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.38 -0.10 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.50 -0.14 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.16 0.00 43 0 1 0
28MAY26 24.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.52 0.00 43 0 1 0
28MAY26 27.00 P 0.77 0.77 0.77 0.73 +0.01 43 6 12 +6
28MAY26 28.00 P 0.00 0.00 0.00 0.97 0.00 43 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.27 +0.01 43 0 36 0
28MAY26 30.00 P 1.69 1.69 1.69 1.65 +0.05 43 6 98 +6
28MAY26 31.00 P 0.00 0.00 0.00 2.00 0.00 42 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.46 -0.01 42 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.97 -0.02 42 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.54 -0.04 42 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.17 -0.04 42 0 25 0
28MAY26 36.00 P 0.00 0.00 0.00 4.70 -0.11 40 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 5.45 -0.25 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.29 -0.15 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.06 -0.24 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.70 -0.44 38 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.95 +0.07 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.71 -0.01 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.82 -0.02 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 0.00 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 0.00 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 0.00 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.66 +0.01 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.88 +0.01 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.13 0.00 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.42 -0.01 43 0 105 0
29JUN26 29.00 P 1.90 1.90 1.90 1.75 -0.02 42 1 468 +1
29JUN26 30.00 P 0.00 0.00 0.00 2.14 -0.03 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.58 -0.04 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.07 -0.02 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.61 -0.04 41 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.19 -0.06 41 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.82 -0.07 41 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.50 -0.08 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.16 -0.27 40 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 6.88 -0.34 40 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.76 -0.24 41 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.41 -0.43 38 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.48 -0.05 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.24 -0.39 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.01 -0.24 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.84 -0.29 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.90 -0.12 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.81 -0.14 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.78 -0.11 41 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.58 -0.23 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.66 -0.09 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.36 -0.62 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.98 -0.12 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.37 -0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.95 +0.03 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.01 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.01 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.01 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 +0.01 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.86 +0.01 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 -0.01 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.62 0.00 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 -0.02 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.53 -0.01 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.04 -0.03 43 0 21 0
29SEP26 33.00 P 4.61 4.61 4.61 4.59 -0.04 42 10 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.19 -0.04 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.81 -0.06 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.48 -0.04 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.22 -0.05 43 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 -0.26 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.59 -0.21 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.45 -0.11 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.14 -0.42 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.87 -0.27 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.76 -0.21 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.65 -0.17 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.56 -0.19 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.43 -0.12 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.35 -0.10 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.17 -0.21 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.16 -0.14 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.93 -0.28 41 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.46 0.00 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.78 -0.09 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.16 -0.03 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.01 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 0.00 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.76 0.00 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.01 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.01 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 +0.02 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 +0.01 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 +0.02 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.26 +0.01 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 -0.01 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.34 -0.02 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.95 -0.01 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.58 -0.03 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.25 -0.03 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.99 -0.04 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.68 -0.10 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.43 -0.05 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.19 -0.07 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.97 -0.05 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.72 -0.10 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.55 -0.01 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.42 -0.03 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.23 -0.06 45 0 0 0
TOTAL PUT 376 16,951 -44
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$ 517.50
13FEB26 390.00 C 0.00 0.00 0.00 127.50 -10.53 0 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 117.50 -10.53 0 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 107.50 -10.53 0 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 97.50 -10.53 0 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 87.50 -10.53 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 77.50 -10.53 0 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 67.50 -10.53 0 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 57.50 -10.54 0 0 0 -30
13FEB26 470.00 C 0.00 0.00 0.00 47.50 -10.54 0 0 0 -396
13FEB26 480.00 C 0.00 0.00 0.00 37.50 -10.54 0 0 0 -224
13FEB26 490.00 C 32.99 32.99 32.99 27.50 -10.54 0 24 0 -119
13FEB26 500.00 C 18.13 22.97 16.89 17.50 -10.60 0 271 0 -293
13FEB26 510.00 C 11.30 11.30 8.50 7.50 -11.02 0 7 3 -214
13FEB26 520.00 C 3.73 4.71 1.00 0.00 -9.89 0 356 266 -48
13FEB26 530.00 C 1.79 1.79 0.10 0.00 -4.47 0 103 309 +29
13FEB26 540.00 C 1.39 1.39 0.34 0.00 -1.39 0 20 156 +17
13FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.30 0 0 166 0
13FEB26 560.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 74 0
13FEB26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
13FEB26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
13FEB26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 610.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
13FEB26 620.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
20FEB26 410.00 C 0.00 0.00 0.00 107.72 -10.53 0 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 97.73 -10.53 43 0 0 0
20FEB26 430.00 C 0.00 0.00 0.00 87.73 -10.54 0 0 0 0
20FEB26 440.00 C 0.00 0.00 0.00 77.74 -10.53 33 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 67.74 -10.54 0 0 0 0
20FEB26 460.00 C 0.00 0.00 0.00 57.75 -10.54 23 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 47.77 -10.54 25 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 37.86 -10.53 25 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 28.23 -10.41 25 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 18.74 -10.59 22 1 45 0
20FEB26 510.00 C 14.30 14.30 11.00 11.46 -8.77 24 294 376 +231
20FEB26 520.00 C 9.80 9.80 6.39 6.10 -7.18 24 273 297 +157
20FEB26 530.00 C 5.36 5.36 3.10 2.77 -5.23 25 81 106 +50
20FEB26 540.00 C 3.30 3.30 1.30 1.12 -3.17 25 127 161 +30
20FEB26 550.00 C 1.50 1.50 0.60 0.35 -1.85 25 20 56 +10
20FEB26 560.00 C 0.50 0.50 0.50 0.09 -0.86 25 10 27 +10
20FEB26 570.00 C 0.00 0.00 0.00 0.02 -0.34 25 0 26 0
20FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 10 0
20FEB26 590.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 5 0
20FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
20FEB26 610.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
20FEB26 620.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 147.87 -10.53 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 137.88 -10.53 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 127.89 -10.53 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 117.90 -10.53 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 107.91 -10.53 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 97.92 -10.54 0 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 87.94 -10.53 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 77.97 -10.52 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 68.03 -10.49 31 0 6 0
26FEB26 460.00 C 0.00 0.00 0.00 58.20 -10.41 31 0 223 0
26FEB26 470.00 C 49.60 49.60 49.60 50.03 -9.46 41 45 1,611 0
26FEB26 480.00 C 42.00 42.00 42.00 39.34 -10.66 31 3 1,180 0
26FEB26 490.00 C 35.00 35.00 35.00 31.28 -8.81 33 2 666 0
26FEB26 500.00 C 25.00 25.00 25.00 23.06 -9.46 31 1 2,206 +1
26FEB26 510.00 C 18.50 18.50 15.39 16.01 -7.93 29 27 988 +10
26FEB26 520.00 C 14.36 14.36 10.62 10.90 -7.00 30 145 1,006 +24
26FEB26 530.00 C 11.90 11.90 6.99 7.03 -4.87 30 121 1,448 -19
26FEB26 540.00 C 6.49 6.49 4.50 4.50 -3.50 31 173 964 +58
26FEB26 550.00 C 5.20 5.20 2.95 2.62 -2.54 31 19 2,744 +1
26FEB26 560.00 C 2.60 2.60 2.60 1.42 -1.67 31 1 501 0
26FEB26 570.00 C 1.43 1.48 1.07 0.73 -1.02 31 108 788 +94
26FEB26 580.00 C 1.22 1.22 0.78 0.34 -0.60 31 4 171 +3
26FEB26 590.00 C 0.62 0.62 0.62 0.16 -0.32 31 2 115 +2
26FEB26 600.00 C 0.00 0.00 0.00 0.07 -0.16 31 0 5,839 0
26FEB26 610.00 C 0.00 0.00 0.00 0.03 -0.07 31 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 457 0
30MAR26 182.50 C 0.00 0.00 0.00 335.64 -10.51 83 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 333.14 -10.52 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 330.65 -10.52 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 328.16 -10.52 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 325.67 -10.52 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 323.18 -10.51 71 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 320.69 -10.51 74 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 318.20 -10.51 75 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 313.21 -10.52 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 308.23 -10.52 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 303.25 -10.52 65 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 298.27 -10.51 68 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 293.28 -10.52 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 288.30 -10.52 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 283.32 -10.52 60 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 278.34 -10.51 62 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 273.35 -10.52 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 268.37 -10.52 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 263.39 -10.52 54 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 258.41 -10.52 56 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 253.42 -10.52 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 248.44 -10.52 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 243.46 -10.52 49 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 238.48 -10.52 50 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 233.49 -10.52 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 228.51 -10.52 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 223.53 -10.52 44 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 218.54 -10.53 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 208.58 -10.52 36 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 198.61 -10.53 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 188.65 -10.53 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 178.69 -10.52 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 168.73 -10.52 35 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 158.77 -10.52 34 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 148.83 -10.51 34 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 138.92 -10.49 35 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 129.04 -10.46 34 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 119.22 -10.41 34 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 109.50 -10.33 34 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 99.92 -10.21 34 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 90.53 -10.04 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 81.40 -9.81 34 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 72.58 -9.53 34 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 64.15 -9.17 34 0 376 0
30MAR26 470.00 C 0.00 0.00 0.00 57.87 -7.79 38 0 2,264 0
30MAR26 480.00 C 0.00 0.00 0.00 48.74 -8.24 34 0 815 0
30MAR26 490.00 C 40.88 40.88 40.88 40.88 -9.12 33 2 1,560 +2
30MAR26 500.00 C 0.00 0.00 0.00 35.20 -6.80 34 0 1,448 0
30MAR26 510.00 C 0.00 0.00 0.00 29.17 -7.23 33 0 718 0
30MAR26 520.00 C 26.20 27.55 24.46 24.46 -6.40 34 27 1,730 -5
30MAR26 530.00 C 21.10 21.10 21.10 20.09 -5.50 34 20 226 -20
30MAR26 540.00 C 21.00 21.00 18.58 16.64 -4.86 34 19 650 +14
30MAR26 550.00 C 15.69 15.90 15.00 13.67 -4.27 35 7 1,476 +3
30MAR26 560.00 C 0.00 0.00 0.00 11.07 -3.48 35 0 790 0
30MAR26 570.00 C 10.00 10.00 9.41 8.79 -2.89 35 29 1,591 +9
30MAR26 580.00 C 8.78 8.78 8.78 6.88 -2.41 35 6 41 -2
30MAR26 590.00 C 7.30 7.30 6.90 5.33 -1.99 35 11 140 -1
30MAR26 600.00 C 5.56 5.56 5.56 4.10 -1.61 35 2 2,178 0
30MAR26 610.00 C 0.00 0.00 0.00 3.12 -1.29 35 0 211 0
30MAR26 620.00 C 0.00 0.00 0.00 2.35 -1.03 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 1.76 -0.81 35 0 662 0
30MAR26 640.00 C 0.00 0.00 0.00 1.30 -0.63 35 0 1,060 0
30MAR26 650.00 C 0.00 0.00 0.00 0.93 -0.51 34 0 77 0
30MAR26 660.00 C 0.00 0.00 0.00 0.68 -0.39 34 0 15 0
30MAR26 670.00 C 0.00 0.00 0.00 0.49 -0.27 34 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.35 -0.21 34 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.25 -0.15 34 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.18 -0.11 34 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.12 -0.09 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.09 -0.06 34 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 4 0
30MAR26 750.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 159.50 -10.48 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 149.65 -10.45 34 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 139.86 -10.40 34 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 130.16 -10.34 34 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 120.58 -10.24 34 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 111.15 -10.12 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 101.94 -9.94 34 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 92.99 -9.72 34 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 84.33 -9.46 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 76.02 -9.16 34 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 68.13 -8.77 34 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 60.67 -8.38 34 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 53.25 -8.36 33 0 475 0
29APR26 490.00 C 0.00 0.00 0.00 48.63 -7.62 35 0 1,872 0
29APR26 500.00 C 0.00 0.00 0.00 39.98 -9.12 32 0 1,941 0
29APR26 510.00 C 0.00 0.00 0.00 34.82 -8.63 33 0 388 0
29APR26 520.00 C 0.00 0.00 0.00 29.95 -6.37 33 0 90 0
29APR26 530.00 C 0.00 0.00 0.00 26.31 -5.47 33 0 1,230 0
29APR26 540.00 C 23.56 23.56 23.56 22.77 -5.35 34 2 107 +2
29APR26 550.00 C 0.00 0.00 0.00 19.62 -4.48 34 0 501 0
29APR26 560.00 C 0.00 0.00 0.00 16.47 -3.95 34 0 76 0
29APR26 570.00 C 0.00 0.00 0.00 13.83 -3.44 34 0 29 0
29APR26 580.00 C 0.00 0.00 0.00 11.43 -3.10 34 0 593 0
29APR26 590.00 C 0.00 0.00 0.00 9.51 -2.56 34 0 15 0
29APR26 600.00 C 9.85 9.85 9.85 7.77 -2.33 34 2 804 +2
29APR26 610.00 C 0.00 0.00 0.00 6.39 -1.88 34 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 5.17 -1.70 34 0 83 0
29APR26 630.00 C 0.00 0.00 0.00 4.21 -1.35 34 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 3.37 -1.21 34 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 2.71 -0.95 34 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 2.16 -0.75 34 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.72 -0.57 34 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.31 -0.56 34 0 15 0
29APR26 690.00 C 0.00 0.00 0.00 1.04 -0.41 34 0 0 0
29APR26 700.00 C 2.48 2.48 2.48 0.81 -0.37 34 15 15 +15
28MAY26 360.00 C 0.00 0.00 0.00 159.68 -10.41 34 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 149.92 -10.37 34 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 140.28 -10.28 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 130.79 -10.14 34 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 121.45 -10.01 34 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 112.28 -9.89 34 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 103.48 -9.55 34 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 94.92 -9.32 34 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 86.62 -9.11 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 78.86 -8.59 34 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 71.36 -8.36 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 64.36 -7.89 34 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 57.55 -7.70 34 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 51.45 -7.27 34 0 26 0
28MAY26 500.00 C 0.00 0.00 0.00 46.06 -6.48 34 0 83 0
28MAY26 510.00 C 0.00 0.00 0.00 39.70 -7.24 33 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 35.46 -6.07 33 0 54 0
28MAY26 530.00 C 33.48 33.48 33.48 31.04 -6.32 33 10 98 0
28MAY26 540.00 C 0.00 0.00 0.00 27.56 -4.99 34 0 63 0
28MAY26 550.00 C 25.70 25.70 25.70 24.45 -4.88 34 1 201 +1
28MAY26 560.00 C 0.00 0.00 0.00 21.65 -4.06 34 0 19 0
28MAY26 570.00 C 0.00 0.00 0.00 18.80 -3.74 35 0 24 0
28MAY26 580.00 C 19.30 19.30 19.30 16.36 -3.15 35 1 501 +1
28MAY26 590.00 C 0.00 0.00 0.00 14.02 -2.96 34 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 12.09 -2.54 34 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 10.03 -2.58 34 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 8.81 -2.03 34 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 7.52 -1.71 34 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 6.32 -1.61 34 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 5.41 -1.23 34 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 4.50 -1.23 34 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 3.72 -1.10 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 3.12 -0.83 34 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 2.59 -0.76 34 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 2.19 -0.56 34 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 268.81 -10.51 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 263.84 -10.51 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 258.87 -10.51 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 253.89 -10.51 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 248.92 -10.51 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 243.95 -10.51 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 238.97 -10.51 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 234.00 -10.51 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 229.03 -10.51 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 224.06 -10.51 34 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 219.09 -10.51 34 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 209.16 -10.50 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 199.24 -10.50 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 189.35 -10.49 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 179.50 -10.47 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 169.70 -10.45 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 160.01 -10.39 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 150.41 -10.34 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 140.97 -10.27 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 131.75 -10.10 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 122.68 -10.04 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 113.96 -9.84 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 105.50 -9.59 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 97.30 -9.49 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 89.59 -9.04 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 82.05 -9.00 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 75.15 -8.45 34 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 68.36 -8.40 34 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 60.43 -10.47 32 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 56.30 -7.71 34 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 52.58 -7.20 35 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 45.71 -7.11 34 0 47 0
29JUN26 520.00 C 0.00 0.00 0.00 41.30 -6.02 34 0 308 0
29JUN26 530.00 C 0.00 0.00 0.00 37.40 -5.60 34 0 277 0
29JUN26 540.00 C 0.00 0.00 0.00 33.77 -5.36 34 0 695 0
29JUN26 550.00 C 0.00 0.00 0.00 30.45 -5.01 35 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 27.04 -4.84 34 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 24.08 -4.55 34 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 21.14 -4.54 34 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 18.84 -3.88 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 16.54 -3.71 34 0 384 0
29JUN26 610.00 C 0.00 0.00 0.00 14.55 -3.41 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 12.81 -2.95 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 11.08 -2.95 34 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 9.80 -2.50 34 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 8.53 -2.27 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 7.15 -2.38 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 6.28 -1.75 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.42 -1.63 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 4.67 -1.52 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.08 -1.24 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.49 -1.18 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.00 -1.08 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.61 -0.88 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.22 -0.82 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.90 -0.75 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.65 -0.62 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.40 -0.55 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.18 -0.53 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.03 -0.43 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.88 -0.35 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.72 -0.36 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.63 -0.30 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.54 -0.24 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.45 -0.22 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.38 -0.21 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.33 -0.17 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.28 -0.13 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.23 -0.13 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.20 -0.11 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.17 -0.09 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 199.83 -10.45 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 190.26 -10.43 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 180.93 -10.32 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 173.40 -8.57 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 162.78 -10.12 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 154.00 -10.01 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 145.56 -9.84 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 137.22 -9.76 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 129.36 -9.47 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 121.51 -9.47 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 114.24 -9.02 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 107.01 -9.02 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 100.22 -8.59 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 93.68 -8.47 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 87.28 -8.34 34 0 3 0
29SEP26 470.00 C 84.51 84.51 84.51 81.48 -7.83 34 1 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 75.69 -7.84 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 70.36 -7.38 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 65.45 -7.00 34 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 60.17 -7.26 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 55.83 -6.24 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 51.81 -5.91 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 48.09 -5.63 35 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 44.64 -5.34 35 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 41.54 -4.82 35 0 62 0
29SEP26 570.00 C 39.50 39.50 39.50 38.16 -5.14 35 1 53 0
29SEP26 580.00 C 0.00 0.00 0.00 35.25 -4.97 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 32.38 -4.77 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 29.51 -4.77 35 0 42 0
29SEP26 610.00 C 0.00 0.00 0.00 27.12 -4.30 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 24.89 -3.92 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 22.67 -3.92 35 0 77 0
29SEP26 640.00 C 0.00 0.00 0.00 20.63 -3.74 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 18.96 -3.19 35 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 17.28 -3.13 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 15.15 -3.59 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 13.86 -3.22 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 12.68 -2.80 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 11.49 -2.78 34 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 152.78 -9.11 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 145.06 -9.11 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 137.73 -10.46 34 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 130.61 -8.60 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 123.49 -8.60 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 117.04 -8.01 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 110.61 -8.00 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 104.28 -7.89 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 98.58 -7.31 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 92.89 -7.42 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 87.28 -7.21 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 82.35 -6.54 34 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 77.43 -4.01 34 0 38 0
30DEC26 510.00 C 0.00 0.00 0.00 71.85 -7.18 34 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 67.99 -6.11 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 63.96 -5.84 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 60.18 -5.58 35 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 56.31 -5.24 35 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 53.23 -4.52 35 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 50.12 -4.25 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 47.22 -4.78 35 0 31 0
30DEC26 590.00 C 44.00 44.00 44.00 44.00 -4.78 35 8 24 +8
30DEC26 600.00 C 42.00 42.00 42.00 41.49 -4.17 35 8 623 0
30DEC26 610.00 C 0.00 0.00 0.00 38.69 -4.17 35 0 89 0
30DEC26 620.00 C 0.00 0.00 0.00 35.89 - 35 0 0 -
TOTAL CALL 2,410 75,375 -587
13FEB26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
13FEB26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
13FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
13FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
13FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
13FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
13FEB26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
13FEB26 480.00 P 0.01 0.01 0.01 0.00 -0.01 0 9 582 0
13FEB26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 565 0
13FEB26 500.00 P 0.25 0.25 0.10 0.00 -0.07 0 17 560 -2
13FEB26 510.00 P 0.50 0.95 0.20 0.00 -0.48 0 165 373 +91
13FEB26 520.00 P 2.06 4.03 1.79 2.50 +0.33 0 732 0 -126
13FEB26 530.00 P 7.00 13.07 7.00 12.50 +6.30 0 32 0 -22
13FEB26 540.00 P 0.00 0.00 0.00 22.50 +8.78 0 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 32.50 +10.24 0 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 42.50 +10.48 0 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 52.50 +10.50 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 62.50 +10.50 0 0 0 0
13FEB26 590.00 P 0.00 0.00 0.00 72.50 +10.50 0 0 0 0
13FEB26 600.00 P 0.00 0.00 0.00 82.50 +10.50 0 0 0 0
13FEB26 610.00 P 0.00 0.00 0.00 92.50 - 0 0 0 -
13FEB26 620.00 P 0.00 0.00 0.00 102.50 - 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 49 0 0 0
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
20FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
20FEB26 470.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 22 0
20FEB26 490.00 P 0.90 0.90 0.80 0.48 +0.13 25 55 70 +54
20FEB26 500.00 P 1.45 2.10 1.20 1.60 +0.58 25 55 113 +55
20FEB26 510.00 P 3.14 4.69 3.14 4.16 +1.63 26 96 94 +55
20FEB26 520.00 P 7.50 9.50 6.60 8.80 +3.36 26 62 81 +23
20FEB26 530.00 P 14.72 14.72 14.72 15.58 +5.47 27 8 34 -8
20FEB26 540.00 P 0.00 0.00 0.00 23.31 +6.68 25 0 15 0
20FEB26 550.00 P 0.00 0.00 0.00 32.69 +8.82 25 0 0 0
20FEB26 560.00 P 0.00 0.00 0.00 42.50 +9.82 0 0 0 0
20FEB26 570.00 P 0.00 0.00 0.00 52.50 +10.33 0 0 0 0
20FEB26 580.00 P 0.00 0.00 0.00 62.50 +10.49 0 0 0 0
20FEB26 590.00 P 0.00 0.00 0.00 72.50 +10.50 0 0 0 0
20FEB26 600.00 P 0.00 0.00 0.00 82.50 +10.50 0 0 0 0
20FEB26 610.00 P 0.00 0.00 0.00 92.50 - 0 0 0 -
20FEB26 620.00 P 0.00 0.00 0.00 102.50 - 0 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 288 0
26FEB26 410.00 P 1.34 1.34 1.34 0.01 0.00 40 1 64 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 32 0 253 0
26FEB26 440.00 P 0.36 0.36 0.36 0.02 +0.01 30 10 579 0
26FEB26 450.00 P 0.50 0.50 0.50 0.08 +0.05 31 300 650 -300
26FEB26 460.00 P 0.63 0.73 0.63 0.23 +0.12 31 13 2,140 0
26FEB26 470.00 P 1.00 1.09 1.00 0.61 +0.30 31 4 1,132 0
26FEB26 480.00 P 1.20 1.60 1.20 1.41 +0.67 31 68 973 -15
26FEB26 490.00 P 2.00 3.05 2.00 2.81 +1.21 31 79 1,998 +55
26FEB26 500.00 P 3.93 5.48 3.93 5.20 +2.06 31 98 672 -47
26FEB26 510.00 P 6.50 8.26 6.41 8.78 +3.22 31 85 148 -1
26FEB26 520.00 P 10.89 13.91 10.89 13.67 +5.06 32 96 227 +56
26FEB26 530.00 P 13.59 18.90 13.59 19.82 +6.06 32 26 93 +7
26FEB26 540.00 P 0.00 0.00 0.00 26.48 +7.02 31 0 160 0
26FEB26 550.00 P 0.00 0.00 0.00 34.61 +8.08 31 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 43.50 +8.98 31 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 52.88 +9.61 31 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 62.60 +10.06 31 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 72.50 +10.34 0 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 82.50 +10.48 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 92.50 +10.50 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 102.50 +10.50 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 112.50 +10.50 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 122.50 +10.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 132.50 +10.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 142.50 +10.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 81 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 55 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,399 0
30MAR26 350.00 P 0.80 0.80 0.80 0.01 0.00 35 28 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 305 0
30MAR26 370.00 P 0.61 0.61 0.61 0.04 +0.02 34 15 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 160 0
30MAR26 390.00 P 1.35 1.35 1.35 0.18 +0.07 34 13 1,511 -13
30MAR26 400.00 P 0.00 0.00 0.00 0.33 +0.13 34 0 2,646 0
30MAR26 410.00 P 1.58 1.60 1.58 0.57 +0.20 34 16 344 -16
30MAR26 420.00 P 2.02 2.02 2.02 0.96 +0.33 34 10 413 -10
30MAR26 430.00 P 0.00 0.00 0.00 1.54 +0.50 34 0 586 0
30MAR26 440.00 P 2.98 3.23 2.98 2.45 +0.80 35 37 560 -22
30MAR26 450.00 P 4.02 4.10 4.00 3.64 +1.04 35 22 1,524 +22
30MAR26 460.00 P 5.18 5.18 5.18 5.22 +1.40 35 1 2,084 +1
30MAR26 470.00 P 6.85 7.05 6.85 7.26 +1.82 35 27 4,873 +20
30MAR26 480.00 P 8.80 10.10 8.80 9.86 +2.36 35 32 2,158 +7
30MAR26 490.00 P 12.00 12.00 12.00 13.10 +3.00 35 20 1,374 +12
30MAR26 500.00 P 15.20 17.27 15.18 16.96 +4.10 35 86 1,866 +20
30MAR26 510.00 P 21.50 21.50 21.50 21.45 +4.27 35 10 290 +10
30MAR26 520.00 P 24.60 24.60 24.60 26.24 +4.95 35 2 224 0
30MAR26 530.00 P 32.10 32.10 31.48 31.48 +5.44 35 3 94 0
30MAR26 540.00 P 0.00 0.00 0.00 37.61 +5.18 34 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 44.42 +6.70 34 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 53.24 +8.79 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 61.20 +9.56 37 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 69.70 +10.34 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 78.51 +10.98 39 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 85.05 +9.05 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 94.22 +9.42 34 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 103.57 +9.66 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 113.09 +9.88 34 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 122.80 +10.10 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 132.60 +10.23 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 142.51 +10.37 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 152.50 +10.47 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 162.50 +10.50 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 172.50 +10.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 182.50 +10.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 192.50 +10.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 202.50 +10.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 212.50 +10.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 222.50 +10.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 232.50 +10.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 242.50 +10.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 252.50 +10.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 262.50 +10.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 272.50 +10.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 282.50 +10.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 292.50 +10.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 302.50 +10.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 312.50 +10.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 322.50 +10.50 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 332.50 +10.50 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 342.50 +10.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 352.50 +10.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 362.50 +10.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 372.50 +10.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 382.50 +10.50 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.23 +0.08 34 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.40 +0.13 34 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.65 +0.20 34 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 1.01 +0.28 34 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 1.51 +0.39 34 0 113 0
29APR26 410.00 P 0.00 0.00 0.00 2.22 +0.55 34 0 121 0
29APR26 420.00 P 0.00 0.00 0.00 3.30 +0.92 34 0 3,200 0
29APR26 430.00 P 0.00 0.00 0.00 4.59 +1.08 34 0 196 0
29APR26 440.00 P 0.00 0.00 0.00 6.17 +1.32 34 0 223 0
29APR26 450.00 P 0.00 0.00 0.00 8.17 +1.68 34 0 1,769 0
29APR26 460.00 P 10.10 10.20 10.10 10.68 +2.19 34 6 2,168 +6
29APR26 470.00 P 0.00 0.00 0.00 13.58 +2.54 34 0 1,463 0
29APR26 480.00 P 16.02 16.02 16.02 16.90 +2.93 34 2 142 0
29APR26 490.00 P 20.00 20.00 20.00 20.93 +3.65 34 3 138 0
29APR26 500.00 P 0.00 0.00 0.00 25.25 +4.66 34 0 119 0
29APR26 510.00 P 28.00 28.00 28.00 30.25 +5.21 35 1 78 0
29APR26 520.00 P 0.00 0.00 0.00 35.85 +5.88 35 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 41.78 +6.64 35 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 48.26 +6.22 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 53.61 +5.11 34 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 60.64 +6.86 34 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 68.25 +7.45 34 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 76.01 +7.69 34 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 84.23 +8.24 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 92.62 +8.43 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 101.31 +8.84 34 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 110.17 +9.01 34 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 119.22 +9.30 34 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 128.43 +9.46 34 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 137.77 +9.67 34 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 147.23 +9.80 34 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 156.77 +9.96 34 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 166.39 +10.03 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 176.08 +10.16 34 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 185.81 +10.20 34 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.76 +0.22 34 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 1.13 +0.29 34 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 1.62 +0.38 34 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 2.33 +0.59 34 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 3.22 +0.75 34 0 15 0
28MAY26 410.00 P 0.00 0.00 0.00 4.40 +0.90 34 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 5.91 +1.28 34 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 7.66 +1.53 34 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 9.69 +1.76 34 0 53 0
28MAY26 450.00 P 11.50 11.50 11.50 11.81 +1.87 34 1 88 +1
28MAY26 460.00 P 0.00 0.00 0.00 14.55 +2.45 34 0 396 0
28MAY26 470.00 P 0.00 0.00 0.00 17.73 +2.92 34 0 15 0
28MAY26 480.00 P 0.00 0.00 0.00 21.35 +3.31 34 0 89 0
28MAY26 490.00 P 0.00 0.00 0.00 25.50 +3.82 34 0 56 0
28MAY26 500.00 P 27.80 27.80 27.80 30.18 +4.41 34 1 48 +1
28MAY26 510.00 P 0.00 0.00 0.00 35.38 +5.04 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 41.02 +5.16 35 0 21 0
28MAY26 530.00 P 0.00 0.00 0.00 47.10 +6.91 35 0 1 0
28MAY26 540.00 P 0.00 0.00 0.00 53.66 +6.47 35 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 58.72 +5.27 34 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 65.77 +6.90 34 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 72.88 +7.02 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 80.54 +7.59 34 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 88.29 +7.76 34 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 96.45 +8.19 34 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 104.74 +8.41 34 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 113.29 +8.67 34 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 122.03 +8.95 34 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 130.88 +9.07 34 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 139.98 +9.39 34 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 149.11 +9.43 34 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 158.45 +9.66 34 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 167.83 +9.76 34 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 177.30 +9.85 34 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 186.88 +10.02 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 265.00 P 1.20 1.20 1.20 0.01 0.00 33 19 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 52 0
29JUN26 300.00 P 1.50 1.58 1.50 0.12 +0.03 34 27 161 +27
29JUN26 310.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.74 +0.13 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.06 +0.14 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.54 +0.23 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 2.14 +0.34 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 2.87 +0.36 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 3.89 +0.56 34 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 5.05 +0.66 34 0 267 0
29JUN26 410.00 P 0.00 0.00 0.00 6.52 +0.84 34 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 8.27 +1.11 34 0 63 0
29JUN26 430.00 P 0.00 0.00 0.00 10.56 +1.51 34 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 12.64 +1.77 34 0 3,568 0
29JUN26 450.00 P 0.00 0.00 0.00 15.53 +2.32 34 0 1,323 0
29JUN26 460.00 P 0.00 0.00 0.00 18.51 +2.72 34 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 21.81 +2.79 34 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 25.70 +3.02 34 0 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 29.98 +3.86 34 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 34.70 +4.16 34 0 175 0
29JUN26 510.00 P 0.00 0.00 0.00 39.90 +4.85 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 45.54 +5.34 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 50.91 +4.92 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 57.33 +5.87 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 64.12 +6.25 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 69.92 +5.29 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 77.04 +6.21 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 85.73 +7.79 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 93.53 +8.44 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 99.77 +7.06 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 107.87 +7.38 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 116.20 +7.80 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 124.57 +7.85 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 133.34 +8.27 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 142.14 +8.49 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 151.06 +8.62 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 160.20 +8.94 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 169.37 +9.06 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 178.66 +9.20 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 188.08 +9.44 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 197.52 +9.51 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 207.06 +9.63 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 216.68 +9.80 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 226.31 +9.86 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 236.00 +9.93 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 245.75 +10.05 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 255.50 +10.10 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 265.29 +10.14 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 275.12 +10.22 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 284.96 +10.27 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 294.81 +10.29 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 304.69 +10.34 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 314.57 +10.37 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 324.47 +10.40 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 334.37 +10.41 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 344.29 +10.44 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 354.20 +10.45 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 364.12 +10.46 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 374.05 +10.47 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 383.98 +10.48 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 1.68 +0.20 34 0 368 0
29SEP26 330.00 P 0.00 0.00 0.00 2.20 +0.21 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.95 +0.32 34 0 29 0
29SEP26 350.00 P 0.00 0.00 0.00 3.77 +0.38 34 0 92 0
29SEP26 360.00 P 0.00 0.00 0.00 4.85 +0.50 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 6.03 +0.59 34 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 7.54 +0.56 34 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 9.13 +0.84 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 11.14 +1.09 34 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 13.58 +1.51 35 0 89 0
29SEP26 420.00 P 0.00 0.00 0.00 15.84 +1.60 34 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 18.54 +1.42 34 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 21.79 +2.25 34 0 1,382 0
29SEP26 450.00 P 0.00 0.00 0.00 25.07 +2.64 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 27.99 +2.35 34 0 1,329 0
29SEP26 470.00 P 31.88 31.88 31.88 32.33 +3.20 34 1 173 -1
29SEP26 480.00 P 0.00 0.00 0.00 36.48 +3.51 34 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 41.02 +3.81 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 45.90 +4.18 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 50.95 +4.35 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 56.57 +4.81 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 62.55 +5.18 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 68.81 +5.19 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 75.86 +6.15 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 80.86 +4.72 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 87.40 +5.27 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 94.55 +5.89 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 101.76 +6.08 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 109.02 +6.15 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 116.73 +6.61 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 124.58 +6.94 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 132.48 +7.00 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 140.60 +7.24 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 149.01 +7.70 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 157.45 +7.79 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 165.95 +7.86 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 174.74 +8.19 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 183.63 +8.49 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 192.56 +8.55 34 0 0 0
30DEC26 380.00 P 12.88 12.88 12.88 12.55 +1.61 35 2 159 -2
30DEC26 390.00 P 0.00 0.00 0.00 14.44 +1.45 34 0 1 0
30DEC26 400.00 P 17.00 17.00 17.00 17.14 +2.08 35 3 1,146 +3
30DEC26 410.00 P 0.00 0.00 0.00 19.58 +1.42 34 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 22.29 +1.63 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 25.64 +2.01 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 29.08 +2.07 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 32.71 +3.00 35 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 36.24 +3.07 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 40.61 +3.58 34 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 45.19 +4.05 34 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 49.87 +4.32 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 54.96 +3.84 34 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 60.35 +5.09 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 65.48 +4.61 34 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 71.38 +5.09 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 78.35 +6.42 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 83.87 +5.69 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 89.69 +5.05 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 96.22 +5.41 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 102.82 +5.90 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 109.90 +5.11 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 117.15 +6.68 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 124.44 +6.73 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 131.79 - 34 0 0 -
TOTAL PUT 2,399 90,450 -59
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$ 5.07
26FEB26 4.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 0.00 25 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
26FEB26 4.90 C 0.19 0.19 0.19 0.19 -0.01 18 8 30 -8
26FEB26 5.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 2,707 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 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 95 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 1.48 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 -0.03 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.01 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 +0.01 20 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 -0.01 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 -0.03 16 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 -0.01 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 33 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 -0.02 14 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 -0.02 16 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.02 17 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 -0.02 17 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.03 18 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 423 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 -0.05 12 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.02 16 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.03 16 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 -0.03 17 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 0.00 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.01 18 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 0.99 -0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 -0.03 16 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.04 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 0.00 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.01 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.03 17 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.03 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.01 18 0 272 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 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 23 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 30 110 110 +110
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.02 15 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.02 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 -0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.02 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 20 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 0.05 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 118 19,421 +102
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 20 0 238 0
26FEB26 5.00 P 0.03 0.04 0.03 0.04 0.00 18 50 992 -42
26FEB26 5.25 P 0.22 0.22 0.22 0.20 +0.01 21 152 403 -152
26FEB26 5.50 P 0.00 0.00 0.00 0.44 +0.02 32 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 +0.02 63 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.20 +0.02 74 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.46 +0.03 92 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.71 +0.03 102 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.96 +0.03 111 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.21 +0.03 121 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.45 +0.02 120 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 46 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 39 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 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 17 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 18 0 849 0
30MAR26 5.00 P 0.10 0.10 0.10 0.09 0.00 18 76 1,138 +76
30MAR26 5.25 P 0.25 0.25 0.25 0.23 0.00 18 126 1,370 +25
30MAR26 5.50 P 0.00 0.00 0.00 0.45 +0.02 21 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.02 29 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.03 39 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.03 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 +0.03 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 +0.03 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.03 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 +0.03 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.03 73 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 +0.03 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 +0.03 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.03 86 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 20 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 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 19 0 835 0
29APR26 5.25 P 0.00 0.00 0.00 0.27 +0.01 19 0 330 0
29APR26 5.50 P 0.00 0.00 0.00 0.47 +0.02 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.04 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.46 +0.03 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 +0.05 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.05 55 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 +0.04 57 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 +0.05 64 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 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 0.00 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.01 19 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 685 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 +0.02 19 0 390 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.01 20 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.96 +0.03 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 +0.04 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 +0.04 39 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.73 +0.05 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 +0.05 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 +0.04 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 +0.05 56 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 0.00 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 0.00 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 0.00 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.01 17 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 343 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 +0.01 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 +0.02 17 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 +0.05 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 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 0.12 +0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 20 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.02 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.01 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.02 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.02 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 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 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 0.00 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 0.00 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.04 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.04 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.04 33 0 0 0
TOTAL PUT 404 14,899 -93
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$ 12.14
26FEB26 7.75 C 0.00 0.00 0.00 4.40 -0.37 90 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.15 -0.37 83 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.90 -0.37 76 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.65 -0.37 70 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.40 -0.37 63 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.15 -0.37 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.90 -0.37 50 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.65 -0.37 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.40 -0.37 37 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.15 -0.37 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.66 -0.36 40 0 16 0
26FEB26 11.00 C 1.28 1.28 1.28 1.18 -0.36 37 33 368 0
26FEB26 11.50 C 0.00 0.00 0.00 0.73 -0.32 33 0 425 0
26FEB26 12.00 C 0.49 0.49 0.38 0.41 -0.26 36 60 480 0
26FEB26 12.50 C 0.00 0.00 0.00 0.20 -0.18 37 0 271 0
26FEB26 13.00 C 0.11 0.11 0.11 0.08 -0.10 37 28 1,626 +28
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.06 38 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.16 -0.37 93 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.91 -0.37 85 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.66 -0.37 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.41 -0.37 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.16 -0.37 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.91 -0.37 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.66 -0.37 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.41 -0.37 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.16 -0.37 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.92 -0.37 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.67 -0.37 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.42 -0.37 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.17 -0.39 45 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.92 -0.37 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.67 -0.42 33 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.42 -0.37 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.18 -0.37 40 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.93 -0.37 36 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.69 -0.36 37 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 -0.36 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.17 -0.36 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.72 -0.33 30 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.32 -0.31 33 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.98 -0.28 34 0 280 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 -0.24 35 0 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.48 -0.20 36 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 -0.14 37 0 212 0
30MAR26 13.50 C 0.00 0.00 0.00 0.21 -0.12 37 0 108 0
30MAR26 14.00 C 0.21 0.21 0.21 0.13 -0.09 37 1 248 +1
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.06 38 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.44 -0.37 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.19 -0.37 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.94 -0.37 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.70 -0.39 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.42 -0.40 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.21 -0.34 35 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 2.93 -0.41 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.69 -0.41 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.48 -0.34 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.23 -0.41 27 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.87 -0.29 35 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.51 -0.24 36 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 -0.26 34 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.87 -0.22 34 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.65 -0.19 35 0 75 0
29APR26 13.00 C 0.00 0.00 0.00 0.48 -0.15 35 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.35 -0.12 36 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.25 -0.10 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.17 -0.08 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.96 -0.38 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.73 -0.36 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.42 -0.40 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.26 -0.30 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.95 -0.39 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.72 -0.40 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.51 -0.38 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.30 -0.34 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 -0.28 35 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.57 -0.29 33 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.26 -0.26 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.00 -0.23 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.78 -0.20 34 0 74 0
28MAY26 13.00 C 0.00 0.00 0.00 0.61 -0.16 35 0 6 0
28MAY26 13.50 C 0.00 0.00 0.00 0.48 -0.14 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.36 -0.12 36 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.26 -0.10 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.96 -0.37 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.71 -0.37 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.46 -0.37 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.22 -0.37 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.97 -0.37 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.73 -0.36 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.47 -0.38 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.21 -0.40 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.96 -0.39 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.73 -0.36 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 -0.31 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 -0.31 28 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.00 -0.34 23 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.79 -0.34 27 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.59 -0.32 29 0 10 0
29JUN26 10.00 C 2.48 2.48 2.48 2.39 -0.33 30 1 19 +1
29JUN26 10.50 C 0.00 0.00 0.00 2.02 -0.30 32 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 -0.27 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 -0.24 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 -0.22 34 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.19 34 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.73 -0.17 34 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.58 -0.14 34 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 -0.11 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 -0.11 35 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.07 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.04 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.22 -0.37 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.98 -0.36 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.73 -0.37 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.48 -0.38 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.25 -0.37 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.01 -0.38 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 -0.35 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 -0.39 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.29 -0.38 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.33 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.92 -0.35 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.36 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.49 -0.30 31 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.15 -0.31 32 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.26 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 -0.25 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.21 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.19 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 -0.17 34 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.13 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.12 34 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.11 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 -0.10 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.08 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.07 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.52 -0.36 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.30 -0.35 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.08 -0.34 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 -0.34 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.65 -0.34 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 -0.36 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.26 -0.32 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.07 -0.31 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.89 -0.30 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.29 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.28 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.25 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.22 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 -0.21 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 -0.19 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.16 33 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.16 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.13 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.13 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.65 -0.12 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.13 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.09 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.07 34 0 0 0
TOTAL CALL 123 11,526 +30
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,631 0
26FEB26 11.00 P 0.02 0.02 0.02 0.03 +0.01 37 20 419 0
26FEB26 11.50 P 0.07 0.07 0.07 0.11 +0.05 38 5 334 -5
26FEB26 12.00 P 0.28 0.28 0.26 0.28 +0.11 38 61 185 +25
26FEB26 12.50 P 0.00 0.00 0.00 0.57 +0.20 39 0 126 0
26FEB26 13.00 P 0.00 0.00 0.00 0.96 +0.27 42 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 1.42 +0.33 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.92 +0.36 58 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.43 +0.38 71 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.90 +0.35 72 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.36 +0.37 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.86 +0.37 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.36 +0.37 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.86 +0.37 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 195 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 475 0
30MAR26 11.50 P 0.34 0.34 0.34 0.34 +0.08 37 90 96 +25
30MAR26 12.00 P 0.56 0.59 0.56 0.56 +0.13 38 44 42 -36
30MAR26 12.50 P 0.00 0.00 0.00 0.84 +0.18 38 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 1.18 +0.22 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.57 +0.26 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 +0.31 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.47 +0.37 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.96 +0.35 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.46 +0.36 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.94 +0.39 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.39 +0.36 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.86 +0.24 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 +0.03 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 265 0
29APR26 11.00 P 0.00 0.00 0.00 0.31 +0.08 36 0 280 0
29APR26 11.50 P 0.49 0.49 0.49 0.49 +0.11 37 15 76 +15
29APR26 12.00 P 0.61 0.61 0.61 0.72 +0.15 37 15 15 +15
29APR26 12.50 P 0.91 0.91 0.91 0.99 +0.18 37 15 15 +15
29APR26 13.00 P 0.00 0.00 0.00 1.32 +0.22 38 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.65 +0.21 36 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 2.10 +0.28 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.54 +0.31 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.01 +0.34 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.49 +0.35 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.99 +0.37 51 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.45 +0.33 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.95 +0.33 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 +0.03 35 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.26 +0.05 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.41 +0.08 36 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.59 +0.12 36 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.83 +0.14 36 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 1.11 +0.18 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.43 +0.21 37 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 1.79 +0.24 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.18 +0.26 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.61 +0.29 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.05 +0.30 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.49 +0.30 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.01 +0.35 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.50 +0.36 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.01 +0.39 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 8.50 P 0.06 0.06 0.06 0.05 +0.02 37 2 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.03 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.03 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.04 35 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 +0.05 35 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.07 35 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.10 36 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 +0.13 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 +0.16 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.23 +0.19 36 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.55 +0.22 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 +0.24 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.26 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 +0.29 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.12 +0.30 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 +0.32 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.04 +0.33 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.51 +0.33 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.01 +0.35 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.03 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.04 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.05 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.05 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.07 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.08 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.09 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.81 +0.12 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 +0.14 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.16 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 +0.19 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.92 +0.21 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 +0.23 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 +0.22 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 +0.28 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.41 +0.24 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 +0.29 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.28 +0.27 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 +0.31 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.24 +0.33 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.03 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 +0.06 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.07 34 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 +0.08 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.74 +0.07 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 +0.10 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 +0.13 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 +0.16 34 0 0 0
30DEC26 12.50 P 1.58 1.58 1.58 1.79 +0.19 35 4 4 +4
30DEC26 13.00 P 0.00 0.00 0.00 2.10 +0.21 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 +0.24 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 +0.23 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.19 +0.25 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.59 +0.28 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.01 +0.39 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 +0.29 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.31 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 +0.33 36 0 0 0
TOTAL PUT 271 18,158 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.27
26FEB26 0.80 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 +0.02 81 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.08 0.00 35 0 30 0
26FEB26 1.25 C 0.04 0.04 0.04 0.05 0.00 40 18 25 -3
26FEB26 1.30 C 0.02 0.02 0.02 0.03 +0.01 44 4 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 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 81 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 0.00 65 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 0.00 56 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 0.00 48 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 0.00 43 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 0.00 45 0 90 0
30MAR26 1.35 C 0.04 0.04 0.04 0.05 0.00 44 10 19 -10
30MAR26 1.40 C 0.00 0.00 0.00 0.04 0.00 47 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 0.00 48 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 0.00 47 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 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 72 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 91 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 0.48 +0.01 61 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
29APR26 1.35 C 0.07 0.07 0.07 0.07 0.00 43 9 37 +9
29APR26 1.40 C 0.00 0.00 0.00 0.06 0.00 45 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 0.00 47 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 0.00 45 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 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 0.00 48 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.44 +0.01 57 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.73 +0.01 73 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 +0.01 65 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 +0.01 57 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.54 0.00 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 0.00 54 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 0.00 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 0.00 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 0.00 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 42 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 42 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 38 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 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 48 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 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 0.00 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 -0.01 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 41 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 40 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 38 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 0.00 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 0.00 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 -0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 0.00 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 -0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 0.00 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 0.00 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 41 2,249 -4
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 0.00 41 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.01 38 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 0.00 51 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 -0.01 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 0.00 45 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.07 0.00 46 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.10 0.00 48 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 0.00 52 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 -0.01 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.09 0.00 45 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 -0.01 42 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.15 0.00 46 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.44 0.00 49 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 0.00 53 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 0.00 56 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.54 0.00 49 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 42 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 0.00 47 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 0.00 49 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 0.00 50 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 0.00 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 0.00 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 +0.01 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.01 65 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 0.00 62 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 0.00 66 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 44 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 41 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 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.01 43 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 +0.01 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 +0.01 44 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.63 0.00 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 +0.01 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.77 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 0.00 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 0.00 50 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 0.00 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 +0.01 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.65 +0.01 45 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$ 3.09
26FEB26 2.00 C 0.00 0.00 0.00 1.09 -0.05 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.00 -0.04 114 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.90 -0.04 102 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.70 -0.04 79 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.60 -0.04 68 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.50 -0.04 57 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.29 -0.05 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.20 -0.04 26 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.04 -0.03 18 0 110 0
26FEB26 3.20 C 0.02 0.02 0.02 0.02 -0.01 24 6 109 +6
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 28 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.35 -0.04 77 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.30 -0.04 73 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.25 -0.04 69 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.20 -0.04 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.15 -0.04 62 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.09 -0.05 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.00 -0.04 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.90 -0.04 45 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.80 -0.04 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.70 -0.04 33 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.60 -0.05 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.50 -0.04 22 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.41 -0.04 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.31 -0.05 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.24 -0.04 26 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.12 -0.02 27 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 400 0
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 27 0 189 0
30MAR26 3.40 C 0.03 0.03 0.03 0.03 -0.01 28 3 72 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.61 -0.04 27 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.17 -0.02 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.13 -0.01 30 0 34 0
29APR26 3.30 C 0.09 0.09 0.09 0.09 -0.02 29 1 6 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.91 -0.04 34 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.81 -0.04 29 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.36 -0.05 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.10 -0.02 27 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 -0.02 27 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 3.60 C 0.06 0.06 0.06 0.04 -0.01 28 1 1 +1
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 -0.04 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.91 -0.04 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.71 -0.07 23 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 -0.06 18 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.06 25 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.29 -0.05 25 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 -0.03 27 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.02 27 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.02 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 -0.05 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 -0.04 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 -0.06 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.63 -0.06 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.05 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.05 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.05 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.03 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 -0.03 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.14 -0.02 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.06 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.66 -0.05 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.58 -0.05 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 -0.06 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 -0.03 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 -0.03 27 0 323 0
30DEC26 3.30 C 0.25 0.25 0.25 0.23 -0.02 28 1 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
30DEC26 4.00 C 0.11 0.11 0.11 0.08 -0.01 28 2 2 +2
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
TOTAL CALL 14 3,044 +9
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 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 72 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 79 0
26FEB26 3.10 P 0.00 0.00 0.00 0.06 +0.02 24 0 83 0
26FEB26 3.20 P 0.00 0.00 0.00 0.12 +0.02 20 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 +0.04 30 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.11 +0.04 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 82 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 84 0
30MAR26 3.00 P 0.07 0.07 0.07 0.07 +0.02 26 1 163 +1
30MAR26 3.10 P 0.00 0.00 0.00 0.11 +0.01 25 0 103 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 +0.02 27 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.43 +0.04 32 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 12 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 12 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 12 0
29APR26 3.00 P 0.10 0.10 0.10 0.10 0.00 26 3 17 +3
29APR26 3.10 P 0.15 0.15 0.15 0.15 +0.01 27 5 24 +5
29APR26 3.20 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 +0.03 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.54 +0.04 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.73 +0.04 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.82 +0.04 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 0.00 25 0 4 0
28MAY26 2.90 P 0.10 0.10 0.10 0.11 +0.01 26 2 2 +2
28MAY26 3.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.20 +0.01 24 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.87 +0.05 18 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.01 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 +0.02 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 +0.02 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 +0.06 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.05 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 +0.06 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29SEP26 2.60 P 0.07 0.07 0.07 0.08 +0.01 27 5 20 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 +0.03 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.03 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.42 +0.04 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 +0.04 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.05 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 +0.05 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.02 26 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.03 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 +0.03 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.60 +0.03 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
TOTAL PUT 16 3,166 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 35.22
26FEB26 20.00 C 0.00 0.00 0.00 15.24 -1.99 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.24 -2.01 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.24 -2.00 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.58 -1.65 164 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.24 -2.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.25 -2.00 68 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.25 -2.00 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.50 -1.75 105 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.25 -2.00 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.44 -1.81 76 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.28 -1.98 44 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.32 -1.93 43 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.41 -1.81 43 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.59 -1.64 43 0 114 0
26FEB26 34.00 C 2.00 2.00 2.00 1.87 -1.69 43 1 55 0
26FEB26 35.00 C 1.82 1.82 1.04 1.26 -1.38 42 18 64 -12
26FEB26 36.00 C 1.44 1.44 0.68 0.82 -1.12 43 45 127 +7
26FEB26 37.00 C 0.94 0.94 0.45 0.52 -0.85 43 39 61 +15
26FEB26 38.00 C 0.78 0.78 0.38 0.31 -0.61 44 26 177 +20
26FEB26 39.00 C 0.25 0.25 0.18 0.17 -0.42 44 23 103 +3
26FEB26 40.00 C 0.27 0.30 0.27 0.09 -0.27 44 4 145 -1
26FEB26 41.00 C 0.07 0.07 0.07 0.05 -0.15 45 18 120 0
26FEB26 42.00 C 0.05 0.05 0.05 0.02 -0.09 43 1 56 -1
26FEB26 43.00 C 0.02 0.02 0.02 0.01 -0.05 44 4 66 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 98 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 9 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 26.52 -1.98 159 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.25 -2.00 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.05 -1.95 171 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.04 -1.71 227 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.50 -2.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.46 -1.80 204 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.76 -2.00 116 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.26 -2.00 105 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.84 -2.02 156 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.26 -2.00 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.76 -2.00 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.23 -2.04 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.94 -1.82 154 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.27 -2.00 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.77 -2.00 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.59 -1.71 156 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.77 -2.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.67 -1.61 153 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.95 -1.80 124 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.39 -1.89 111 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.78 -1.97 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.51 -1.77 118 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.14 -1.65 126 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.29 -2.00 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.79 -2.00 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.24 -2.05 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.66 -1.59 105 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.60 -1.70 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.58 -1.73 84 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.34 -1.91 52 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.31 -1.94 35 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.56 -1.69 62 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.50 -1.88 52 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.52 -1.85 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.86 -1.60 56 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.01 -1.38 54 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 4.90 -1.72 44 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.21 -1.58 45 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 3.61 -1.52 47 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.01 -1.30 47 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 2.56 -1.24 48 0 48 0
30MAR26 36.00 C 2.71 2.71 1.89 2.13 -1.14 49 112 374 +21
30MAR26 37.00 C 0.00 0.00 0.00 1.74 -0.97 49 0 90 0
30MAR26 38.00 C 2.10 2.10 1.80 1.43 -0.86 49 2 40 +2
30MAR26 39.00 C 0.00 0.00 0.00 1.15 -0.76 49 0 26 0
30MAR26 40.00 C 0.96 0.96 0.84 0.92 -0.64 49 6 28 -4
30MAR26 41.00 C 0.00 0.00 0.00 0.72 -0.54 49 0 10 0
30MAR26 42.00 C 0.00 0.00 0.00 0.56 -0.45 49 0 113 0
30MAR26 43.00 C 0.00 0.00 0.00 0.43 -0.38 49 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.33 -0.31 49 0 8 0
30MAR26 45.00 C 0.30 0.30 0.30 0.25 -0.25 49 2 55 +2
30MAR26 46.00 C 0.00 0.00 0.00 0.19 -0.20 49 0 17 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 -0.15 49 0 21 0
30MAR26 48.00 C 0.21 0.21 0.21 0.11 -0.12 49 1 10 +1
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.10 49 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 11.34 -2.13 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.45 -1.98 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.60 -1.79 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.99 -1.63 57 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.88 -1.71 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.29 -1.35 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.13 -1.73 44 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.71 -1.33 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.03 -1.22 50 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.47 -1.10 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.89 -1.05 50 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.25 -1.11 48 0 83 0
29APR26 36.00 C 3.64 3.64 3.64 2.82 -1.00 48 12 70 +12
29APR26 37.00 C 3.04 3.04 3.04 2.44 -1.03 48 15 16 -7
29APR26 38.00 C 2.60 2.60 2.60 2.11 -0.93 49 15 41 +8
29APR26 39.00 C 2.27 2.27 2.27 1.81 -0.84 49 7 97 +7
29APR26 40.00 C 0.00 0.00 0.00 1.54 -0.75 49 0 23 0
29APR26 41.00 C 1.82 1.82 1.45 1.30 -0.67 49 34 113 +18
29APR26 42.00 C 1.25 1.25 1.22 1.09 -0.59 49 8 30 0
29APR26 43.00 C 0.00 0.00 0.00 0.91 -0.52 49 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.76 -0.45 49 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.63 -0.39 48 0 15 0
29APR26 46.00 C 0.61 0.61 0.61 0.52 -0.34 48 1 16 +1
29APR26 47.00 C 0.00 0.00 0.00 0.43 -0.29 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.35 -0.25 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.29 -0.21 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.69 -1.78 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.77 -1.79 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.99 -1.79 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.26 -1.58 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.46 -1.49 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.60 -1.46 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.98 -1.65 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.27 -1.38 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.72 -1.24 50 0 0 0
28MAY26 34.00 C 4.50 4.50 4.50 4.15 -1.32 49 2 18 +1
28MAY26 35.00 C 0.00 0.00 0.00 3.65 -1.30 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.19 -1.20 49 0 0 0
28MAY26 37.00 C 2.95 2.95 2.95 2.78 -1.12 49 15 30 0
28MAY26 38.00 C 0.00 0.00 0.00 2.41 -1.03 48 0 29 0
28MAY26 39.00 C 0.00 0.00 0.00 2.08 -0.94 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.80 -0.85 48 1 7 +1
28MAY26 41.00 C 1.82 1.82 1.82 1.54 -0.77 48 3 15 0
28MAY26 42.00 C 0.00 0.00 0.00 1.32 -0.69 48 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.12 -0.63 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.96 -0.55 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.82 -0.49 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.69 -0.43 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.59 -0.39 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.49 -0.34 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.41 -0.29 48 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 25.58 -1.96 117 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.57 -1.73 155 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.80 -2.00 82 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.31 -1.99 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.09 -1.77 138 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.31 -1.95 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.76 -2.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.34 -1.93 85 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.94 -1.88 102 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.31 -2.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.21 -1.62 117 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.59 -1.74 104 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.87 -1.96 74 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.67 -1.74 102 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.95 -1.89 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.39 -2.03 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.92 -1.83 70 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.58 -1.70 82 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.14 -1.69 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.42 -1.95 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.25 -1.54 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.53 -1.84 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.76 -1.66 73 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.60 -1.81 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.58 -1.85 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.93 -1.54 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.00 -1.47 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.05 -1.62 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.20 -1.58 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.42 -1.42 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -1.31 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.74 -1.37 49 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.25 -1.38 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.61 -1.24 51 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 4.89 -1.43 49 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.40 -1.38 49 0 16 0
29JUN26 35.00 C 4.00 4.00 4.00 3.97 -1.30 50 1 47 +1
29JUN26 36.00 C 0.00 0.00 0.00 3.54 -1.06 50 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.16 -1.08 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.80 -1.01 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.48 -0.93 50 0 1 0
29JUN26 40.00 C 2.16 2.16 2.16 2.18 -0.86 49 1 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.93 -0.79 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.70 -0.72 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.65 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.31 -0.60 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.15 -0.53 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.01 -0.49 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.86 -0.47 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 -0.42 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 -0.35 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.57 -0.32 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.24 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.17 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 -0.13 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.10 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.95 -1.90 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.58 -1.75 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.14 -1.69 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.42 -1.95 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.25 -1.68 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.57 -1.80 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.76 -1.66 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.66 -1.75 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.80 -1.66 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.93 -1.80 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.00 -1.64 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.32 -1.49 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.54 -1.72 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.80 -1.43 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.11 -1.47 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.47 -1.57 49 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 6.69 -1.44 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.26 -1.28 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.83 -1.20 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.45 -1.16 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.93 -1.19 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.55 -1.15 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.20 -1.09 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.89 -1.00 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.55 -0.97 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.28 -0.90 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.01 -0.83 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.74 -0.80 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.52 -0.76 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.25 -0.76 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.06 -0.70 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.88 -0.60 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 -0.56 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 -0.50 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.44 -0.49 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.46 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.37 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.32 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 -0.27 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 -0.21 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.85 -1.78 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.95 -1.93 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.17 -1.70 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.41 -1.61 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.65 -1.55 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.01 -1.43 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 -1.71 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.47 -1.71 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.21 -1.22 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.72 -1.22 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.03 -1.32 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.68 -1.35 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 -1.08 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.72 -1.26 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.40 -1.09 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.06 -1.06 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.74 -0.99 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.45 -0.94 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.18 -0.90 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.93 -0.86 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.70 -0.81 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 -0.78 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.13 -0.90 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 -0.84 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.75 -0.78 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.57 -0.63 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 -0.64 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.23 -0.60 48 0 0 0
TOTAL CALL 417 3,776 +95
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
26FEB26 30.00 P 0.07 0.07 0.07 0.03 +0.02 44 1 160 -1
26FEB26 31.00 P 0.07 0.18 0.07 0.07 +0.05 43 47 246 -37
26FEB26 32.00 P 0.25 0.31 0.21 0.17 +0.13 44 14 208 -11
26FEB26 33.00 P 0.15 0.53 0.15 0.34 +0.24 43 12 197 +4
26FEB26 34.00 P 0.34 0.88 0.34 0.64 +0.43 44 84 112 -21
26FEB26 35.00 P 0.54 1.36 0.54 1.06 +0.66 44 26 85 -16
26FEB26 36.00 P 0.00 0.00 0.00 1.63 +0.95 45 0 60 0
26FEB26 37.00 P 1.54 1.54 1.54 2.26 +1.17 43 3 35 -1
26FEB26 38.00 P 0.00 0.00 0.00 3.05 +1.40 43 0 75 0
26FEB26 39.00 P 3.78 3.78 3.78 3.83 +1.49 35 1 29 -1
26FEB26 40.00 P 0.00 0.00 0.00 4.84 +1.69 43 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 5.80 +1.86 43 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 6.91 +1.91 64 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 7.78 +1.79 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.78 +1.79 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.78 +1.79 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.78 +1.82 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.78 +1.87 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.78 +2.00 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.85 +2.00 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 22.00 P 0.04 0.04 0.04 0.01 0.00 53 1 9 +1
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 +0.04 49 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 +0.08 49 0 22 0
30MAR26 28.00 P 0.20 0.31 0.20 0.23 +0.12 49 3 36 +1
30MAR26 29.00 P 0.37 0.45 0.35 0.35 +0.17 49 20 110 +5
30MAR26 30.00 P 0.50 0.64 0.50 0.53 +0.25 49 18 62 -14
30MAR26 31.00 P 0.54 0.78 0.54 0.75 +0.33 49 16 622 +1
30MAR26 32.00 P 1.20 1.20 1.01 1.04 +0.43 49 3 60 +1
30MAR26 33.00 P 0.93 1.52 0.93 1.36 +0.55 49 38 58 +31
30MAR26 34.00 P 1.63 2.00 1.63 1.80 +0.71 49 31 78 +5
30MAR26 35.00 P 2.33 2.50 2.22 2.26 +0.82 49 18 75 +3
30MAR26 36.00 P 3.02 3.02 3.02 2.84 +0.99 49 15 87 -7
30MAR26 37.00 P 2.78 2.78 2.78 3.47 +1.12 50 2 91 -2
30MAR26 38.00 P 0.00 0.00 0.00 4.14 +1.23 50 0 72 0
30MAR26 39.00 P 0.00 0.00 0.00 4.64 +1.10 45 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 5.69 +1.48 52 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 6.36 +1.33 48 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 7.40 +1.59 54 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.34 +1.70 57 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.28 +1.78 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.93 +1.53 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.88 +1.74 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.05 +1.94 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.78 +1.87 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.85 +2.00 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 +0.05 48 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.16 +0.07 48 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 +0.10 48 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.36 +0.15 48 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.52 +0.21 49 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.71 +0.27 48 0 23 0
29APR26 30.00 P 0.63 0.92 0.63 0.93 +0.33 48 3 55 +1
29APR26 31.00 P 1.05 1.05 1.05 1.21 +0.42 48 15 50 0
29APR26 32.00 P 1.20 1.20 1.20 1.55 +0.54 48 2 30 0
29APR26 33.00 P 1.87 1.87 1.87 1.94 +0.64 48 1 33 +1
29APR26 34.00 P 0.00 0.00 0.00 2.39 +0.76 48 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 2.90 +0.87 48 0 47 0
29APR26 36.00 P 0.00 0.00 0.00 3.44 +0.96 48 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 4.12 +1.13 50 0 35 0
29APR26 38.00 P 0.00 0.00 0.00 4.74 +1.18 49 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 5.22 +1.04 46 0 55 0
29APR26 40.00 P 0.00 0.00 0.00 6.24 +1.38 51 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 6.84 +1.19 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.64 +1.25 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.34 +1.17 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.61 +1.63 54 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.08 +1.25 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.89 +1.19 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.05 +1.46 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.34 +1.83 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.85 +1.40 45 0 0 0
28MAY26 25.00 P 0.39 0.52 0.39 0.44 +0.15 48 2 5 +2
28MAY26 26.00 P 0.00 0.00 0.00 0.59 +0.20 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.80 +0.27 47 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 1.02 +0.28 47 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.30 +0.35 47 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.63 +0.44 47 0 55 0
28MAY26 31.00 P 2.13 2.13 2.13 2.02 +0.53 47 15 47 0
28MAY26 32.00 P 0.00 0.00 0.00 2.43 +0.61 46 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.91 +0.69 46 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.42 +0.77 46 0 60 0
28MAY26 35.00 P 3.93 3.93 3.93 3.98 +0.85 46 1 31 +1
28MAY26 36.00 P 3.84 3.84 3.84 4.59 +0.95 45 8 47 +8
28MAY26 37.00 P 0.00 0.00 0.00 5.25 +1.05 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.95 +1.15 45 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 6.64 +1.21 45 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.41 +1.31 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.20 +1.37 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.00 +1.41 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.85 +1.44 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.69 +1.51 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.54 +1.53 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.44 +1.59 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.33 +1.61 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.23 +1.64 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.15 +1.68 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.04 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 +0.07 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 +0.09 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 +0.13 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.15 48 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 +0.22 49 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.91 +0.28 49 0 6 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 +0.31 49 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.40 +0.33 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.73 +0.39 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 2.09 +0.49 48 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.50 +0.57 48 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.95 +0.64 47 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.44 +0.72 47 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.97 +0.80 47 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.56 +0.90 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 5.20 +1.01 48 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 5.87 +1.12 48 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 +1.21 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.32 +1.28 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.08 +1.34 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.75 +1.25 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.60 +1.25 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.38 +1.45 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.26 +1.51 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.27 +1.65 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.92 +1.34 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.87 +1.46 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.82 +1.54 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.64 +1.52 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.59 +1.55 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.78 +1.72 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.36 +1.84 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.51 +1.87 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.13 +1.97 49 0 0 0
29SEP26 17.50 P 0.21 0.21 0.21 0.16 +0.05 49 1 6 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.06 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.07 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.09 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.09 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.11 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.13 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 +0.17 49 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.21 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.07 +0.28 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.28 +0.29 48 0 7 0
29SEP26 26.00 P 1.60 1.60 1.60 1.55 +0.31 48 1 3 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.86 +0.38 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 +0.40 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.58 +0.43 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.00 +0.56 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.43 +0.61 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.92 +0.67 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.43 +0.75 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 +0.80 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.58 +0.90 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.21 +1.00 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.87 +1.08 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.56 +1.14 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.27 +1.19 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.92 +1.15 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.61 +1.13 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.45 +1.25 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.33 +1.37 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.97 +1.24 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.78 +1.27 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 +1.30 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.51 +1.39 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.37 +1.43 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.34 +1.57 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.13 +1.51 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.36 +1.50 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.62 +1.58 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.02 +1.78 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.29 +1.75 46 0 0 0
30DEC26 22.00 P 1.08 1.08 1.08 1.05 +0.21 48 4 17 +4
30DEC26 23.00 P 0.00 0.00 0.00 1.31 +0.27 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.32 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 +0.36 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.20 +0.41 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.52 +0.43 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.93 +0.50 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.34 +0.56 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.81 +0.64 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.29 +0.69 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 +0.71 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.32 +0.78 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.89 +0.82 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.49 +0.87 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 7.11 +0.92 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.76 +0.97 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.44 +1.02 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.14 +1.07 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.77 +1.02 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.50 +1.06 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.26 +1.14 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.03 +1.17 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.81 +1.20 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.63 +1.25 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.40 +1.25 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.24 +1.30 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.05 +1.30 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.88 +1.33 48 0 0 0
TOTAL PUT 406 4,661 -40
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 29.20 -0.09 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 28.20 -0.09 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 25.70 -0.09 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 23.20 -0.09 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 20.70 -0.09 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 18.20 -0.09 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 15.70 -0.10 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 5.70 -0.16 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
13FEB26 77.50 C 0.80 0.95 0.62 0.70 -0.10 0 193 0 -552
13FEB26 80.00 C 0.03 0.03 0.03 0.00 -0.11 0 6 386 0
13FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 1,008 0
13FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 72 0
13FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 30.35 +0.93 268 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 28.83 +0.41 220 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 26.85 +0.93 236 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 24.33 +1.01 213 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 21.80 +0.87 191 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 18.67 +0.25 134 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 16.68 +0.88 146 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 14.09 +0.79 123 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 11.14 +0.34 83 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 8.87 +0.57 78 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 6.37 +0.51 60 0 0 0
20FEB26 75.00 C 0.00 0.00 0.00 3.57 +0.23 32 0 0 0
20FEB26 77.50 C 0.98 1.08 0.80 0.93 -0.03 10 192 479 +189
20FEB26 80.00 C 0.07 0.07 0.07 0.26 +0.15 19 70 160 +70
20FEB26 82.50 C 0.00 0.00 0.00 0.16 +0.11 30 0 106 0
20FEB26 85.00 C 0.00 0.00 0.00 0.13 +0.10 39 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.12 +0.10 49 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.11 +0.10 57 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.10 +0.09 65 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.09 +0.08 72 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.08 +0.07 79 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.06 84 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.05 90 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 94 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 97 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 100 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.35 +0.93 195 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.83 +0.38 160 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.85 +0.92 172 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.33 +0.90 155 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.80 +0.86 139 0 7 0
26FEB26 60.00 C 0.00 0.00 0.00 18.67 +0.20 97 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.68 +0.88 106 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 14.09 +0.79 89 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.14 +0.34 60 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.87 +0.57 56 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.37 +0.51 43 0 240 0
26FEB26 75.00 C 3.22 3.54 3.22 3.57 +0.21 23 4 528 -2
26FEB26 77.50 C 1.10 1.30 1.08 1.25 +0.01 13 135 987 +17
26FEB26 80.00 C 0.18 0.24 0.17 0.26 0.00 14 517 5,053 +254
26FEB26 82.50 C 0.05 0.06 0.05 0.16 +0.11 21 114 2,823 -97
26FEB26 85.00 C 0.03 0.03 0.02 0.13 +0.10 29 132 3,351 -132
26FEB26 87.50 C 0.01 0.01 0.01 0.12 +0.10 36 7 4,008 -7
26FEB26 90.00 C 0.00 0.00 0.00 0.11 +0.10 42 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.10 +0.09 48 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 +0.08 53 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.08 +0.07 58 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 +0.05 65 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 71 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.35 +0.69 102 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.83 +0.19 82 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.85 +0.71 89 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.33 +0.68 81 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.80 +0.61 72 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.67 -0.01 47 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.68 +0.49 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.09 +0.65 45 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.18 +0.22 29 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.87 +0.36 27 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.37 +0.24 21 0 25 0
30MAR26 75.00 C 4.11 4.11 4.11 4.01 +0.01 16 1 458 +1
30MAR26 77.50 C 2.11 2.11 2.11 2.21 +0.11 15 1 1,049 +1
30MAR26 80.00 C 1.05 1.14 0.98 1.11 +0.06 15 106 5,537 +38
30MAR26 82.50 C 0.52 0.55 0.50 0.58 +0.08 17 236 4,564 +53
30MAR26 85.00 C 0.32 0.32 0.29 0.31 +0.07 19 179 4,223 +158
30MAR26 87.50 C 0.19 0.19 0.19 0.18 +0.06 20 90 4,019 +30
30MAR26 90.00 C 0.11 0.11 0.11 0.11 +0.04 22 66 4,503 +10
30MAR26 92.50 C 0.09 0.09 0.09 0.10 +0.06 25 11 8,240 0
30MAR26 95.00 C 0.06 0.06 0.05 0.09 +0.06 28 109 507 -33
30MAR26 97.50 C 0.00 0.00 0.00 0.08 +0.06 30 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 +0.05 35 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.02 39 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 30.35 +0.41 77 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.83 -0.11 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.85 +0.40 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.33 +0.36 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.80 +0.48 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.91 -0.10 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.68 +0.16 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.09 +0.49 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.55 +0.40 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.12 +0.36 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.80 +0.31 19 0 66 0
29APR26 75.00 C 4.50 4.50 4.50 4.59 +0.05 16 56 383 0
29APR26 77.50 C 2.82 2.82 2.82 2.84 +0.04 15 1 664 0
29APR26 80.00 C 0.00 0.00 0.00 1.72 +0.07 16 0 1,448 0
29APR26 82.50 C 0.90 1.00 0.90 1.00 +0.03 16 43 1,586 -21
29APR26 85.00 C 0.61 0.61 0.60 0.63 +0.09 18 101 2,339 0
29APR26 87.50 C 0.43 0.43 0.40 0.38 +0.08 19 74 1,475 +60
29APR26 90.00 C 0.00 0.00 0.00 0.23 +0.06 20 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 1,689 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 290 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 +0.04 23 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 +0.05 25 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 +0.05 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 29 0
29APR26 107.50 C 0.01 0.01 0.01 0.04 +0.03 29 200 1,313 +200
29APR26 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 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 30.35 +0.36 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.83 -0.25 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.85 +0.24 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.33 +0.21 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.80 +0.16 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.00 -0.16 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.68 0.00 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.09 +0.35 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.71 +0.41 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.12 +0.19 17 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.08 +0.35 18 0 90 0
28MAY26 75.00 C 4.82 4.82 4.82 4.96 +0.06 16 20 571 +20
28MAY26 77.50 C 0.00 0.00 0.00 3.30 +0.09 15 0 329 0
28MAY26 80.00 C 1.97 1.97 1.97 2.04 +0.02 15 36 271 -36
28MAY26 82.50 C 1.35 1.39 1.35 1.33 +0.07 16 81 1,164 -81
28MAY26 85.00 C 0.87 0.91 0.87 0.92 +0.05 17 315 578 -79
28MAY26 87.50 C 0.63 0.63 0.63 0.67 +0.08 19 30 724 +30
28MAY26 90.00 C 0.00 0.00 0.00 0.51 +0.11 20 0 349 0
28MAY26 92.50 C 0.00 0.00 0.00 0.40 +0.11 22 0 86 0
28MAY26 95.00 C 0.00 0.00 0.00 0.32 +0.11 23 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.27 +0.11 24 0 7 0
28MAY26 100.00 C 0.00 0.00 0.00 0.23 +0.11 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.20 +0.10 27 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.18 +0.11 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.17 +0.11 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.16 +0.11 32 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.35 +0.21 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.25 +0.10 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.88 +0.21 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.38 +0.19 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.84 +0.12 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.29 +0.05 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.68 -0.06 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.24 +0.45 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.77 +0.41 23 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.39 +0.39 20 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.13 +0.35 18 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 5.06 +0.12 16 0 319 0
29JUN26 77.50 C 3.38 3.38 3.38 3.34 +0.12 15 4 430 0
29JUN26 80.00 C 2.25 2.25 2.25 2.04 +0.02 15 8 684 0
29JUN26 82.50 C 1.46 1.50 1.46 1.33 +0.07 15 140 1,528 +140
29JUN26 85.00 C 1.00 1.00 1.00 0.92 +0.05 17 1 4,208 +1
29JUN26 87.50 C 0.00 0.00 0.00 0.67 +0.08 18 0 1,347 0
29JUN26 90.00 C 0.50 0.50 0.50 0.51 +0.11 19 40 2,599 +40
29JUN26 92.50 C 0.00 0.00 0.00 0.40 +0.11 21 0 1,874 0
29JUN26 95.00 C 0.00 0.00 0.00 0.32 +0.11 22 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.27 +0.11 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 +0.11 25 0 628 0
29JUN26 102.50 C 0.00 0.00 0.00 0.20 +0.10 26 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 +0.10 27 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.11 29 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 +0.11 30 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 25 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 30.35 +0.21 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.25 +0.10 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.88 +0.21 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.38 +0.19 41 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.84 +0.12 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.29 +0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.68 -0.06 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.24 +0.45 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.77 +0.41 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.39 +0.34 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.37 +0.33 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.39 +0.07 16 0 274 0
29SEP26 77.50 C 0.00 0.00 0.00 4.09 +0.08 16 0 43 0
29SEP26 80.00 C 2.68 2.68 2.68 3.10 +0.01 17 2 2,278 -2
29SEP26 82.50 C 2.04 2.04 2.00 2.43 +0.02 18 4 268 +2
29SEP26 85.00 C 0.00 0.00 0.00 1.95 +0.03 19 0 1,159 0
29SEP26 87.50 C 0.00 0.00 0.00 1.59 +0.04 20 0 1,363 0
29SEP26 90.00 C 0.86 0.86 0.86 1.31 +0.04 21 20 3,055 0
29SEP26 92.50 C 0.69 0.69 0.69 1.11 +0.06 22 58 256 +2
29SEP26 95.00 C 0.00 0.00 0.00 0.95 +0.06 23 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.83 +0.07 24 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.72 +0.06 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.65 +0.06 25 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.59 +0.07 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 +0.06 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.07 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.43 +0.07 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 +0.07 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 +0.06 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.39 +0.25 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.25 +0.10 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.94 +0.27 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.38 +0.19 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.84 +0.12 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.29 +0.05 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.75 +0.01 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.24 +0.45 20 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 11.92 +0.54 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.76 +0.58 17 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.79 +0.48 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.88 +0.26 15 0 157 0
30DEC26 77.50 C 0.00 0.00 0.00 4.63 +0.15 16 0 1,427 0
30DEC26 80.00 C 0.00 0.00 0.00 3.62 +0.01 16 0 916 0
30DEC26 82.50 C 2.45 2.45 2.27 2.98 +0.03 17 31 605 +21
30DEC26 85.00 C 1.90 1.92 1.90 2.48 +0.04 18 22 796 +12
30DEC26 87.50 C 0.00 0.00 0.00 2.08 +0.04 19 0 2,789 0
30DEC26 90.00 C 0.00 0.00 0.00 1.79 +0.06 19 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.54 +0.06 20 0 418 0
30DEC26 95.00 C 0.00 0.00 0.00 1.35 +0.06 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.19 +0.07 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.08 +0.08 23 0 107 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 +0.08 23 0 272 0
30DEC26 105.00 C 0.00 0.00 0.00 0.88 +0.07 24 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.82 +0.08 25 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.76 +0.08 26 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.71 +0.09 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.66 +0.07 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.64 +0.08 28 0 14 0
TOTAL CALL 3,456 119,904 +307
13FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 84 0
13FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 149 0
13FEB26 77.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 772 0
13FEB26 80.00 P 1.70 2.60 1.56 1.80 -0.11 0 72 0 -178
13FEB26 82.50 P 0.00 0.00 0.00 4.30 -0.11 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 9.30 -0.02 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 11.80 -0.02 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 14.30 -0.02 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 16.80 -0.03 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 19.30 -0.03 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 21.80 -0.03 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 24.30 -0.04 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 26.80 -0.04 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 29.30 -0.05 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 31.80 -0.06 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.03 144 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.05 +0.04 143 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.05 132 0 0 0
20FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.06 121 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.07 110 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.09 +0.08 98 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.10 +0.09 86 0 0 0
20FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.10 75 0 0 0
20FEB26 67.50 P 0.00 0.00 0.00 0.12 +0.10 63 0 0 0
20FEB26 70.00 P 0.00 0.00 0.00 0.13 +0.10 51 0 0 0
20FEB26 72.50 P 0.00 0.00 0.00 0.14 +0.10 38 0 0 0
20FEB26 75.00 P 0.00 0.00 0.00 0.15 +0.10 25 0 0 0
20FEB26 77.50 P 0.23 0.24 0.12 0.16 -0.03 10 185 582 +113
20FEB26 80.00 P 1.99 1.99 1.60 2.03 +0.12 20 9 270 +9
20FEB26 82.50 P 0.00 0.00 0.00 4.43 +0.02 30 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 6.90 +0.07 39 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 9.67 +0.35 66 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 11.95 +0.13 64 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 14.58 +0.26 82 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 17.12 +0.29 95 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 19.76 +0.43 113 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 22.21 +0.38 119 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 24.60 +0.26 121 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 26.98 +0.14 118 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 29.44 +0.09 121 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 32.04 +0.18 139 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.03 106 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 +0.04 105 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.05 97 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.06 88 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.08 +0.07 80 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.09 +0.08 72 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.10 +0.09 63 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.10 55 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.12 +0.10 46 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.13 +0.10 37 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.14 +0.10 28 0 595 0
26FEB26 75.00 P 0.06 0.08 0.06 0.15 +0.08 18 237 2,333 -2
26FEB26 77.50 P 0.44 0.48 0.35 0.42 +0.01 12 470 3,370 -158
26FEB26 80.00 P 2.07 2.08 1.79 2.03 +0.09 15 42 5,272 -1
26FEB26 82.50 P 4.38 5.00 4.11 4.43 +0.02 22 21 1,950 0
26FEB26 85.00 P 6.90 6.90 6.90 6.90 +0.07 30 67 971 0
26FEB26 87.50 P 0.00 0.00 0.00 9.67 +0.35 49 0 380 0
26FEB26 90.00 P 0.00 0.00 0.00 11.95 +0.13 48 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.58 +0.26 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.12 +0.29 71 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.76 +0.43 84 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.21 +0.38 89 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.60 +0.26 90 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.98 +0.14 88 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.44 +0.09 91 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.04 +0.18 104 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.30 0.00 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.80 0.00 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.30 0.00 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.80 0.00 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 52 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 48 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 43 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 39 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 34 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.10 30 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.12 +0.09 25 0 446 0
30MAR26 70.00 P 0.06 0.06 0.06 0.13 +0.07 20 5 562 +5
30MAR26 72.50 P 0.00 0.00 0.00 0.21 +0.04 17 0 878 0
30MAR26 75.00 P 0.42 0.46 0.40 0.51 +0.07 15 162 4,037 -61
30MAR26 77.50 P 1.18 1.25 1.07 1.15 +0.08 14 495 6,633 +43
30MAR26 80.00 P 2.50 2.68 2.50 2.62 +0.12 15 37 5,134 -11
30MAR26 82.50 P 4.76 4.76 4.76 4.69 +0.23 17 1 4,957 0
30MAR26 85.00 P 6.96 6.96 6.65 6.94 +0.07 19 30 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 9.67 +0.35 28 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 12.16 +0.34 33 0 921 0
30MAR26 92.50 P 0.00 0.00 0.00 14.58 +0.26 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.12 +0.29 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.76 +0.43 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.21 +0.38 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.60 +0.26 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.98 +0.14 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.44 +0.09 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.04 +0.18 60 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.30 0.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.80 0.00 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.79 +0.49 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.80 0.00 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 +0.05 40 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.07 34 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.08 30 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.10 +0.09 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.09 23 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 +0.06 19 0 271 0
29APR26 70.00 P 0.14 0.14 0.14 0.24 +0.10 18 67 681 +7
29APR26 72.50 P 0.00 0.00 0.00 0.47 +0.12 17 0 905 0
29APR26 75.00 P 0.78 0.78 0.78 0.88 +0.10 16 3 2,058 +3
29APR26 77.50 P 1.64 1.64 1.62 1.59 +0.04 14 42 5,003 -40
29APR26 80.00 P 2.88 3.00 2.88 3.00 +0.06 15 38 1,173 +8
29APR26 82.50 P 4.84 4.84 4.64 4.80 +0.08 15 44 1,494 +17
29APR26 85.00 P 0.00 0.00 0.00 7.05 +0.10 17 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 9.67 +0.32 23 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 12.17 +0.35 27 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.58 +0.26 29 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.12 +0.29 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.76 +0.43 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.21 +0.38 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.60 +0.26 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.98 +0.14 42 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.44 +0.09 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.04 +0.18 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.30 0.00 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.05 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 +0.07 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 +0.09 23 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.11 +0.09 20 0 230 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 +0.07 17 0 243 0
28MAY26 70.00 P 0.00 0.00 0.00 0.28 +0.11 16 0 125 0
28MAY26 72.50 P 0.00 0.00 0.00 0.58 +0.14 16 0 587 0
28MAY26 75.00 P 1.00 1.00 1.00 1.11 +0.15 15 7 1,332 +7
28MAY26 77.50 P 1.82 1.82 1.81 1.94 +0.09 15 21 1,934 0
28MAY26 80.00 P 3.14 3.33 3.14 3.14 -0.04 14 108 257 +48
28MAY26 82.50 P 5.00 5.00 5.00 4.99 +0.01 15 30 1,052 +30
28MAY26 85.00 P 0.00 0.00 0.00 7.19 +0.01 17 0 329 0
28MAY26 87.50 P 0.00 0.00 0.00 9.67 +0.21 20 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 12.18 +0.33 24 0 190 0
28MAY26 92.50 P 0.00 0.00 0.00 14.58 +0.26 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.12 +0.29 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.76 +0.43 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.21 +0.38 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.60 +0.26 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.98 +0.14 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.44 +0.09 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.04 +0.18 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.07 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.06 20 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 +0.07 19 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.28 +0.14 18 0 533 0
29JUN26 67.50 P 0.00 0.00 0.00 0.49 +0.17 17 0 395 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 +0.22 16 0 4,055 0
29JUN26 72.50 P 1.07 1.07 1.07 1.40 +0.20 16 2 4,549 +2
29JUN26 75.00 P 1.90 1.92 1.84 2.23 +0.19 15 27 2,682 +14
29JUN26 77.50 P 3.18 3.25 3.03 3.36 +0.13 14 239 3,986 +19
29JUN26 80.00 P 0.00 0.00 0.00 4.83 +0.06 13 0 3,568 0
29JUN26 82.50 P 6.69 6.91 6.62 6.82 +0.03 13 113 2,504 -11
29JUN26 85.00 P 8.82 8.90 8.82 8.97 -0.27 12 32 1,333 -32
29JUN26 87.50 P 0.00 0.00 0.00 11.22 -0.35 0 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 13.52 -0.43 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.86 -0.02 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.23 -0.01 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.60 -0.02 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.99 -0.02 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.96 +0.57 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.77 -0.02 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.56 +0.38 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.59 -0.05 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.97 -0.14 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.37 -0.23 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.79 -0.29 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.08 +0.53 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.05 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.06 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.07 18 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.06 16 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.07 15 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 +0.16 15 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.69 +0.23 15 0 102 0
29SEP26 70.00 P 1.49 1.49 1.49 1.30 +0.26 16 2 470 +2
29SEP26 72.50 P 2.32 2.32 2.32 2.20 +0.25 16 2 845 +2
29SEP26 75.00 P 3.59 3.59 3.59 3.37 +0.19 17 66 2,293 +30
29SEP26 77.50 P 4.85 4.92 4.85 4.80 +0.10 18 6 1,023 0
29SEP26 80.00 P 0.00 0.00 0.00 6.49 +0.01 18 0 3,951 0
29SEP26 82.50 P 8.63 8.63 8.55 8.47 +0.03 20 6 1,115 -2
29SEP26 85.00 P 0.00 0.00 0.00 10.61 +0.35 21 0 298 0
29SEP26 87.50 P 13.20 13.20 13.20 12.84 +0.42 22 4 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.89 +0.23 22 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.52 +0.17 26 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.49 -0.20 24 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.99 -0.07 26 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 24.85 +0.41 31 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.59 -0.25 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.58 +0.33 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.11 +0.16 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.72 +0.61 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.69 +0.14 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.09 +0.09 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.87 +0.42 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.15 +0.24 39 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.04 20 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.05 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 +0.06 17 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.07 15 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 +0.13 15 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.34 +0.25 15 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 +0.36 15 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 +0.45 16 0 312 0
30DEC26 70.00 P 1.80 1.80 1.80 1.78 +0.47 16 7 1,918 +2
30DEC26 72.50 P 0.00 0.00 0.00 2.67 +0.41 16 0 779 0
30DEC26 75.00 P 0.00 0.00 0.00 3.79 +0.30 16 5 1,542 +5
30DEC26 77.50 P 5.35 5.55 5.28 5.16 +0.17 17 4 2,000 +1
30DEC26 80.00 P 7.26 7.26 7.26 6.75 +0.02 17 5 995 0
30DEC26 82.50 P 0.00 0.00 0.00 8.70 +0.03 18 0 646 0
30DEC26 85.00 P 0.00 0.00 0.00 10.63 +0.18 19 0 674 0
30DEC26 87.50 P 0.00 0.00 0.00 13.00 +0.43 21 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 15.29 +0.12 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.63 +0.05 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.03 +0.06 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.99 -0.19 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.85 +0.38 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.11 +0.25 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.58 +0.31 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.11 +0.16 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.72 +0.60 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.69 +0.04 31 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.09 +0.08 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.87 +0.41 35 0 2 0
TOTAL PUT 2,713 115,648 -129
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$ 7.25
26FEB26 5.00 C 0.00 0.00 0.00 2.27 +0.01 106 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.02 +0.01 94 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.77 +0.02 82 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.52 +0.02 70 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.27 +0.02 59 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 +0.02 29 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.52 +0.01 27 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 53 0
26FEB26 7.25 C 0.14 0.14 0.14 0.13 +0.01 23 13 569 -13
26FEB26 7.50 C 0.05 0.05 0.04 0.04 0.00 22 15 709 +5
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 679 0
26FEB26 8.00 C 0.01 0.01 0.01 0.01 0.00 31 4 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,933 0
26FEB26 8.50 C 0.01 0.01 0.01 0.01 0.00 46 30 629 -30
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 446 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.27 -0.01 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.02 -0.01 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 117 0
30MAR26 7.25 C 0.27 0.27 0.24 0.25 0.00 23 4 246 +1
30MAR26 7.50 C 0.15 0.15 0.15 0.15 0.00 23 1 469 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.08 0.00 23 0 665 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 878 0
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 55 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 84 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.29 -0.01 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.01 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.79 -0.02 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 -0.01 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 +0.01 28 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 +0.01 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 +0.01 23 0 227 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 751 0
29APR26 7.75 C 0.15 0.15 0.15 0.14 +0.01 23 3 626 0
29APR26 8.00 C 0.11 0.11 0.11 0.09 +0.01 23 146 1,459 +30
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 1,138 0
29APR26 8.50 C 0.05 0.05 0.05 0.03 0.00 23 10 231 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 0.00 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 -0.02 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 +0.01 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 -0.02 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 +0.01 26 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.01 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 0.00 22 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 0.00 23 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 0.00 23 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 0.00 23 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 0.00 24 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 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 2.31 -0.01 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.01 33 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.01 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.01 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.02 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.54 +0.01 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.41 +0.01 23 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 0.00 23 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 444 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 0.00 23 0 241 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 0.05 +0.01 24 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 0.04 0.04 0.04 0.01 0.00 24 10 318 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 2.31 -0.01 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 0.00 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.01 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.02 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.01 23 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.03 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.04 26 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.04 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.04 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.04 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.03 27 0 81 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 26 0 234 0
29SEP26 9.00 C 0.14 0.14 0.14 0.13 +0.02 26 20 45 +20
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 27 0 1,256 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.01 22 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 0.00 25 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 0.00 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 0.00 24 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 0.00 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 0.00 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 112 0
30DEC26 8.75 C 0.22 0.22 0.22 0.22 0.00 25 10 10 +10
30DEC26 9.00 C 0.00 0.00 0.00 0.19 0.00 25 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 0.00 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 20 0
30DEC26 10.00 C 0.13 0.13 0.13 0.08 -0.01 25 3 204 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 0.02 -0.01 25 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
TOTAL CALL 269 34,069 +24
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 123 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,047 0
26FEB26 7.25 P 0.10 0.12 0.10 0.11 -0.01 20 121 1,038 -73
26FEB26 7.50 P 0.25 0.25 0.25 0.27 -0.03 19 5 875 -5
26FEB26 7.75 P 0.00 0.00 0.00 0.50 -0.02 0 0 1,246 0
26FEB26 8.00 P 0.00 0.00 0.00 0.75 -0.02 0 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 1.00 -0.02 0 0 19 0
26FEB26 8.50 P 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.00 -0.02 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.25 -0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.75 -0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.25 -0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.25 -0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.75 -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 47 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 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 -0.01 22 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 490 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 1,411 0
30MAR26 7.25 P 0.19 0.22 0.19 0.22 -0.01 22 155 931 +94
30MAR26 7.50 P 0.35 0.35 0.35 0.37 -0.02 23 3 492 -3
30MAR26 7.75 P 0.00 0.00 0.00 0.56 -0.01 23 0 1,724 0
30MAR26 8.00 P 0.82 0.82 0.82 0.79 0.00 27 2 857 -2
30MAR26 8.25 P 0.00 0.00 0.00 1.00 -0.02 0 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 1.26 -0.01 30 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 -0.01 34 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 -0.01 38 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 2.01 -0.01 41 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 2.26 -0.01 45 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.51 -0.01 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.76 -0.01 52 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.75 -0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.25 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.75 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.25 -0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.25 -0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.75 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.25 -0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.75 -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 37 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 28 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 23 0 11 0
29APR26 6.75 P 0.00 0.00 0.00 0.10 0.00 23 0 216 0
29APR26 7.00 P 0.16 0.16 0.16 0.17 0.00 22 49 275 +49
29APR26 7.25 P 0.00 0.00 0.00 0.28 0.00 22 0 625 0
29APR26 7.50 P 0.00 0.00 0.00 0.43 0.00 23 0 195 0
29APR26 7.75 P 0.00 0.00 0.00 0.62 0.00 24 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 1.02 -0.02 23 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.27 -0.01 27 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.51 -0.01 28 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.76 -0.01 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.01 -0.01 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.26 -0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.51 -0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.76 -0.01 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.26 -0.01 48 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 0.00 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 0.00 23 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 216 0
28MAY26 7.25 P 0.35 0.35 0.35 0.35 0.00 24 2 1,450 +2
28MAY26 7.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 653 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 -0.02 24 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 -0.02 23 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.04 -0.02 23 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.55 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 +0.01 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 0.00 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 -0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 -0.01 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.26 -0.01 42 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 0.01 -0.01 22 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 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 -0.01 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 -0.01 22 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 0.00 22 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 -0.01 23 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.02 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 0.00 25 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.01 27 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 +0.01 27 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 0.00 27 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 +0.01 28 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 +0.01 29 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.01 29 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 +0.01 29 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.34 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.83 +0.01 31 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.33 +0.01 36 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 +0.01 35 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.31 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 +0.01 38 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.30 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.80 +0.01 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.30 +0.01 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.79 +0.01 39 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
29SEP26 6.00 P 0.13 0.13 0.13 0.15 +0.02 26 1 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 26 0 15 0
29SEP26 6.50 P 0.26 0.26 0.26 0.29 +0.01 26 15 78 +15
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.02 27 0 141 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 +0.02 27 0 279 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.04 28 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.01 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.01 28 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.02 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 +0.01 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.01 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 0.00 31 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 0.00 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.47 0.00 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 0.00 35 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 -0.01 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 -0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.45 -0.02 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.96 -0.02 51 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.47 +0.01 55 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.97 +0.01 57 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.46 +0.01 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.95 +0.01 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.44 +0.01 63 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 -0.01 24 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 0.18 -0.01 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.01 25 0 123 0
30DEC26 7.00 P 0.63 0.63 0.63 0.57 -0.01 25 2 304 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.02 25 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.02 26 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 -0.03 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 -0.03 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.03 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.03 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.02 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.02 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 -0.03 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 -0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 -0.03 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.45 -0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 -0.02 38 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.45 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.96 -0.02 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.47 -0.01 48 0 0 0
TOTAL PUT 355 29,964 +75
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$ 12.24
26FEB26 8.75 C 0.00 0.00 0.00 3.49 -0.30 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.25 -0.29 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.99 -0.30 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.74 -0.30 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.50 -0.29 38 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.25 -0.29 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.74 -0.30 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.25 -0.29 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.77 -0.27 23 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.35 -0.21 21 0 143 0
26FEB26 12.50 C 0.20 0.20 0.11 0.11 -0.11 22 299 2,378 +46
26FEB26 13.00 C 0.04 0.04 0.04 0.03 -0.03 25 103 4,417 -103
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.26 -0.29 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.01 -0.29 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 -0.20 115 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.51 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.26 -0.32 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.04 -0.27 77 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.82 -0.24 83 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.50 -0.31 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.26 -0.30 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 -0.26 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.57 -0.32 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 -0.29 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 -0.29 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.76 -0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.52 -0.27 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.28 -0.26 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.79 -0.26 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.32 -0.28 23 0 37 0
30MAR26 11.50 C 1.03 1.03 1.00 0.91 -0.25 24 4 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.57 -0.19 24 0 57 0
30MAR26 12.50 C 0.40 0.40 0.40 0.34 -0.13 25 2 1,012 0
30MAR26 13.00 C 0.20 0.21 0.20 0.18 -0.09 25 103 1,072 +3
30MAR26 13.50 C 0.11 0.11 0.11 0.09 -0.05 25 100 300 -15
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 390 0
30MAR26 14.50 C 0.05 0.05 0.04 0.02 -0.01 26 38 520 +30
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 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 3.63 -0.26 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.39 -0.28 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.05 -0.37 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 -0.37 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.56 -0.27 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.33 -0.27 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.85 -0.28 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.42 -0.20 25 0 0 0
29APR26 11.50 C 1.07 1.07 1.07 1.05 -0.17 26 15 15 +15
29APR26 12.00 C 0.00 0.00 0.00 0.72 -0.17 25 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.47 -0.13 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.30 -0.10 25 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.18 -0.07 25 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 37 0
29APR26 15.00 C 0.05 0.05 0.05 0.03 -0.02 25 100 100 +100
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.63 -0.26 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.40 -0.27 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.09 -0.33 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.85 -0.33 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.60 -0.26 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.38 -0.22 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.93 -0.20 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 -0.20 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.13 -0.18 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.83 -0.16 25 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.58 -0.14 25 0 514 0
28MAY26 13.00 C 0.00 0.00 0.00 0.40 -0.11 25 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.26 -0.09 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 -0.06 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.57 -0.27 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.33 -0.30 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.08 -0.30 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.84 -0.34 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 -0.23 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.40 -0.27 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 -0.30 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 -0.29 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.65 -0.28 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 -0.24 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.99 -0.25 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 -0.24 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.14 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.19 25 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.66 -0.15 25 0 526 0
29JUN26 13.00 C 0.00 0.00 0.00 0.46 -0.12 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 -0.09 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.06 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.05 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.08 -0.30 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 -0.32 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.66 -0.23 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 -0.27 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.27 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 -0.27 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.27 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 -0.20 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 -0.23 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.65 -0.23 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 -0.18 25 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 -0.15 26 0 45 0
29SEP26 12.50 C 0.93 0.93 0.83 0.82 -0.14 26 30 210 0
29SEP26 13.00 C 0.71 0.71 0.71 0.64 -0.12 26 14 43 +14
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.09 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.07 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.66 -0.30 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 -0.28 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 -0.28 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.96 -0.28 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.74 -0.27 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 -0.29 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.26 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.22 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.19 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.20 -0.16 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.15 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 -0.13 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 -0.10 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.09 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.08 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.07 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.05 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
TOTAL CALL 808 15,628 +90
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 864 0
26FEB26 12.00 P 0.09 0.09 0.09 0.10 +0.06 22 30 621 +30
26FEB26 12.50 P 0.20 0.31 0.20 0.36 +0.17 22 67 586 +20
26FEB26 13.00 P 0.00 0.00 0.00 0.78 +0.25 24 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 +0.29 35 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.76 +0.25 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.26 +0.29 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.76 +0.23 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.26 +0.23 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.76 +0.23 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.76 +0.27 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.26 +0.23 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 102 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 42 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30MAR26 11.00 P 0.05 0.05 0.05 0.06 +0.03 26 80 596 +80
30MAR26 11.50 P 0.09 0.12 0.09 0.14 +0.05 25 45 920 0
30MAR26 12.00 P 0.24 0.30 0.24 0.30 +0.09 25 103 471 -56
30MAR26 12.50 P 0.45 0.54 0.45 0.56 +0.15 25 11 778 +11
30MAR26 13.00 P 0.00 0.00 0.00 0.91 +0.19 25 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 +0.19 22 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 +0.26 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.26 +0.24 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.77 +0.23 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.27 +0.24 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 +0.30 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.33 +0.29 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.83 +0.32 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.32 +0.29 66 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 40 0
29APR26 11.00 P 0.08 0.08 0.08 0.12 +0.04 25 5 43 +5
29APR26 11.50 P 0.19 0.19 0.19 0.23 +0.07 25 4 105 -4
29APR26 12.00 P 0.00 0.00 0.00 0.42 +0.12 25 0 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.67 +0.15 25 0 340 0
29APR26 13.00 P 0.00 0.00 0.00 1.01 +0.21 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.42 +0.24 27 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.85 +0.25 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.31 +0.26 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.79 +0.24 32 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.27 +0.21 32 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 +0.30 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.33 +0.29 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.85 +0.27 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.32 +0.29 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 40 0
28MAY26 11.00 P 0.13 0.13 0.13 0.16 +0.04 24 5 55 +5
28MAY26 11.50 P 0.29 0.29 0.29 0.30 +0.07 24 8 37 +8
28MAY26 12.00 P 0.00 0.00 0.00 0.50 +0.12 25 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.75 +0.14 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.08 +0.19 25 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.46 +0.21 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.85 +0.21 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.35 +0.28 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.80 +0.25 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.28 +0.22 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 +0.30 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.33 +0.29 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.85 +0.27 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.32 +0.29 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.02 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 77 0
29JUN26 10.50 P 0.17 0.19 0.17 0.18 +0.04 24 45 46 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.08 24 0 55 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.10 24 0 144 0
29JUN26 12.00 P 0.70 0.70 0.70 0.72 +0.13 23 15 300 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.16 23 0 530 0
29JUN26 13.00 P 0.00 0.00 0.00 1.33 +0.19 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.71 +0.22 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 +0.23 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 +0.26 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 +0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 +0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 +0.29 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.29 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.91 +0.30 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.40 +0.31 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.03 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.07 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.10 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.12 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.14 27 0 70 0
29SEP26 12.50 P 1.22 1.25 1.22 1.31 +0.16 27 45 105 +45
29SEP26 13.00 P 1.51 1.51 1.51 1.66 +0.20 28 12 27 +12
29SEP26 13.50 P 0.00 0.00 0.00 2.03 +0.21 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.22 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.85 +0.24 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.24 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.25 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 +0.23 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 +0.24 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 +0.30 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 +0.32 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 +0.03 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.06 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.08 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 +0.11 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 +0.14 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 +0.16 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 +0.17 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 +0.19 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 +0.22 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.22 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.23 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 +0.26 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.27 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.31 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 +0.28 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 +0.27 32 0 0 0
TOTAL PUT 475 10,583 +186
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 21.54 -0.01 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 20.51 -0.04 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 19.51 -0.04 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 18.51 -0.04 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.52 -0.03 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.52 -0.03 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.51 -0.04 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.55 0.00 42 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.55 0.00 0 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 11.05 -0.01 0 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 8.56 -0.26 29 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 6.08 -0.01 25 0 523 0
26FEB26 60.00 C 3.50 4.06 3.50 3.67 -0.10 22 183 999 +28
26FEB26 62.50 C 1.40 2.01 1.40 1.78 -0.06 24 250 1,578 +142
26FEB26 65.00 C 0.51 0.74 0.51 0.65 -0.06 25 231 1,664 -121
26FEB26 67.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 1,149 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 638 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 33.60 -0.01 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 32.55 -0.06 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 31.53 -0.08 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 30.56 -0.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.62 0.00 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.55 -0.07 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 27.57 -0.06 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 26.56 -0.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.63 -0.01 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 24.64 0.00 47 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.64 +0.09 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.64 -0.01 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 21.73 +0.08 58 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 20.65 0.00 31 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 19.65 -0.01 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 18.66 0.00 33 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 17.64 -0.02 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 16.67 0.00 32 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.67 -0.01 27 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.68 0.00 29 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 13.66 -0.01 0 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 11.25 -0.01 29 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 8.90 +0.08 29 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 6.70 -0.21 28 0 441 0
30MAR26 60.00 C 4.70 5.04 4.70 4.74 -0.08 28 111 730 +24
30MAR26 62.50 C 0.00 0.00 0.00 3.14 -0.01 28 0 1,212 0
30MAR26 65.00 C 2.15 2.15 1.98 2.01 -0.02 28 51 672 +42
30MAR26 67.50 C 1.24 1.24 1.24 1.24 +0.01 29 3 641 0
30MAR26 70.00 C 0.73 0.73 0.72 0.69 +0.01 29 90 644 +90
30MAR26 72.50 C 0.35 0.43 0.35 0.36 +0.01 29 35 604 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 0.00 29 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 0.00 29 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.04 0.00 29 0 55 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 116 0
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 36 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.85 +0.20 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.37 +0.62 64 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.88 +0.22 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.66 0.00 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.91 +0.25 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.67 -0.01 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.81 -0.01 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.93 +0.25 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.88 -0.32 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.62 +0.36 31 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.34 +0.33 29 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.05 +0.02 25 0 749 0
29APR26 60.00 C 5.73 5.73 5.73 5.38 -0.07 27 16 967 0
29APR26 62.50 C 0.00 0.00 0.00 3.88 -0.04 27 0 368 0
29APR26 65.00 C 0.00 0.00 0.00 2.75 0.00 28 0 1,123 0
29APR26 67.50 C 0.00 0.00 0.00 1.92 +0.01 29 0 409 0
29APR26 70.00 C 0.00 0.00 0.00 1.27 +0.02 29 0 209 0
29APR26 72.50 C 0.00 0.00 0.00 0.80 +0.02 29 0 133 0
29APR26 75.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 6 0
29APR26 80.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 85 0
29APR26 82.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.91 +0.01 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.92 0.00 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.95 +0.04 28 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.00 +0.32 28 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.05 -0.15 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.81 +0.09 29 0 0 0
28MAY26 55.00 C 9.68 9.68 9.68 9.34 +0.05 24 2 2 +2
28MAY26 57.50 C 0.00 0.00 0.00 7.42 -0.18 25 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 5.84 -0.05 27 0 7 0
28MAY26 62.50 C 0.00 0.00 0.00 4.38 -0.04 27 0 1 0
28MAY26 65.00 C 3.21 3.21 3.21 3.28 +0.02 28 1 44 +1
28MAY26 67.50 C 0.00 0.00 0.00 2.41 +0.07 28 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 1.67 +0.06 28 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.12 +0.05 28 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.74 +0.04 28 0 150 0
28MAY26 77.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.79 +0.01 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.85 +0.22 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.78 +0.12 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.85 +0.21 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.80 +0.16 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.82 +0.04 31 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.83 -0.25 30 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.91 +0.22 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.37 +0.23 51 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.88 +0.10 30 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.66 -0.15 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.98 +0.08 33 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 16.92 0.00 27 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.04 +0.13 31 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.00 +0.20 27 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.17 -0.03 30 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.18 +0.46 33 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 9.43 -0.08 24 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 7.58 -0.21 26 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.11 0.00 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 4.63 +0.04 27 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 3.51 +0.03 28 0 1,904 0
29JUN26 67.50 C 2.69 2.72 2.69 2.67 +0.03 28 29 1,577 +29
29JUN26 70.00 C 2.05 2.07 2.05 1.96 +0.03 28 40 450 +40
29JUN26 72.50 C 0.00 0.00 0.00 1.39 +0.02 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.98 +0.03 28 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 22.83 -0.25 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.93 +0.08 33 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.37 +0.23 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.91 +0.02 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.23 +0.38 36 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.98 +0.08 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.92 0.00 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.04 +0.13 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.00 +0.20 23 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 14.40 +0.20 29 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 12.18 +0.41 27 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.05 +0.16 26 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.56 +0.11 28 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.88 -0.05 27 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.50 +0.05 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.43 +0.05 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.53 +0.05 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.80 +0.04 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.27 +0.05 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.81 +0.03 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.36 +0.03 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.03 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.61 +0.03 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 +0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.93 +0.07 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.37 +0.23 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.91 +0.02 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.23 +0.30 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.02 -0.05 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.03 -0.04 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.35 +0.19 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.28 0.00 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.40 +0.20 24 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 12.29 +0.21 24 0 1,749 0
30DEC26 55.00 C 10.68 10.68 10.68 10.35 -0.02 23 2 646 +2
30DEC26 57.50 C 0.00 0.00 0.00 8.79 -0.22 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.40 +0.05 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.18 +0.05 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.11 +0.05 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.22 +0.05 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.46 +0.05 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.81 -0.02 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.37 +0.03 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.93 +0.04 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.50 +0.04 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.18 +0.04 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
TOTAL CALL 1,044 34,361 +279
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 570 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 935 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 738 0
26FEB26 60.00 P 0.27 0.27 0.27 0.19 -0.03 26 35 2,226 -1
26FEB26 62.50 P 0.87 0.96 0.78 0.81 -0.05 26 38 1,550 -4
26FEB26 65.00 P 2.60 2.60 1.95 2.18 -0.05 27 182 1,499 +1
26FEB26 67.50 P 4.37 4.37 4.37 4.25 +0.01 30 30 186 +6
26FEB26 70.00 P 0.00 0.00 0.00 6.70 -0.01 40 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 9.06 +0.06 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.85 +0.35 67 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.06 -0.11 57 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.51 -0.16 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.01 -0.16 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.51 -0.16 68 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.00 0.00 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.50 0.00 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 74 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 338 0
30MAR26 50.00 P 0.13 0.13 0.13 0.02 0.00 29 15 1,195 -15
30MAR26 52.50 P 0.00 0.00 0.00 0.07 0.00 29 0 965 0
30MAR26 55.00 P 0.32 0.32 0.32 0.21 +0.01 29 5 709 0
30MAR26 57.50 P 0.62 0.62 0.62 0.53 +0.01 29 45 577 -45
30MAR26 60.00 P 1.17 1.20 1.17 1.13 +0.01 29 70 441 0
30MAR26 62.50 P 2.13 2.13 2.05 2.09 +0.02 29 90 360 0
30MAR26 65.00 P 0.00 0.00 0.00 3.42 0.00 30 0 313 0
30MAR26 67.50 P 5.20 5.21 5.20 5.15 +0.03 31 42 546 +30
30MAR26 70.00 P 0.00 0.00 0.00 7.20 +0.20 32 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.47 +0.29 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.85 -0.04 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.06 -0.11 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.51 -0.16 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.01 -0.16 38 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.51 -0.16 42 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.00 0.00 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.50 0.00 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 30 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 0.00 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 0.00 29 0 91 0
29APR26 50.00 P 0.22 0.22 0.22 0.09 0.00 29 60 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 145 0
29APR26 55.00 P 0.60 0.60 0.59 0.50 +0.01 29 8 199 -4
29APR26 57.50 P 0.00 0.00 0.00 0.97 +0.02 29 0 633 0
29APR26 60.00 P 0.00 0.00 0.00 1.65 +0.01 28 0 685 0
29APR26 62.50 P 0.00 0.00 0.00 2.67 +0.08 28 0 340 0
29APR26 65.00 P 4.05 4.05 4.05 4.02 +0.07 29 24 598 0
29APR26 67.50 P 5.75 5.75 5.75 5.70 +0.11 30 1 295 0
29APR26 70.00 P 0.00 0.00 0.00 7.64 +0.25 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.48 +0.02 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.85 -0.04 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.07 -0.10 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.51 -0.16 29 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.01 -0.16 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.51 -0.16 35 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.00 0.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.50 0.00 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 90 0
28MAY26 50.00 P 0.43 0.43 0.43 0.27 +0.02 28 3 67 +3
28MAY26 52.50 P 0.00 0.00 0.00 0.57 +0.04 28 0 73 0
28MAY26 55.00 P 0.00 0.00 0.00 1.03 +0.05 28 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.72 +0.04 28 0 54 0
28MAY26 60.00 P 2.40 2.40 2.40 2.64 +0.06 28 1 84 0
28MAY26 62.50 P 0.00 0.00 0.00 3.83 +0.07 28 0 96 0
28MAY26 65.00 P 5.28 5.28 5.28 5.30 +0.12 28 12 62 -12
28MAY26 67.50 P 0.00 0.00 0.00 7.05 +0.12 29 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.11 +0.05 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.05 -0.14 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.00 -0.45 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.00 -0.03 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.82 -0.18 30 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.59 -1.11 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.22 +0.45 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.47 +0.27 43 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.79 -0.11 42 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 0.08 0.08 0.08 0.01 0.00 32 4 8 +4
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 0.02 +0.01 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 0.00 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 0.08 +0.01 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 +0.01 28 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 243 0
29JUN26 52.50 P 0.00 0.00 0.00 0.85 +0.02 28 0 86 0
29JUN26 55.00 P 1.40 1.40 1.40 1.37 +0.02 28 3 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.09 +0.04 28 0 102 0
29JUN26 60.00 P 0.00 0.00 0.00 3.08 +0.04 28 0 259 0
29JUN26 62.50 P 4.34 4.34 4.33 4.32 +0.04 28 30 84 +30
29JUN26 65.00 P 0.00 0.00 0.00 5.84 +0.04 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.66 +0.04 30 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.55 +0.03 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.60 +0.03 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.55 -0.21 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.60 +0.02 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.90 -0.10 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.24 -0.46 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.22 +0.45 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.47 +0.27 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.79 -0.11 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 +0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.78 +0.03 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.94 +0.03 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.47 +0.04 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.17 +0.05 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 3.05 +0.05 28 0 66 0
29SEP26 60.00 P 0.00 0.00 0.00 4.13 +0.06 28 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.41 +0.06 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.87 +0.06 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.47 +0.02 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.32 +0.05 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.28 +0.05 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.35 +0.04 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.05 +0.03 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.25 +0.03 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.53 -0.17 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.22 +0.40 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.47 +0.27 31 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.79 -0.11 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 +0.02 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.84 +0.03 26 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.00 +0.03 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.20 +0.04 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.77 +0.04 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 +0.04 26 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.43 +0.05 26 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.53 +0.06 26 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.80 +0.06 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.23 +0.05 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.86 +0.06 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.64 +0.05 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.55 +0.05 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.57 +0.05 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.72 +0.04 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.40 +0.04 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.62 -0.08 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.22 +0.32 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.47 +0.22 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.79 -0.11 27 0 0 0
TOTAL PUT 698 25,779 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.90
26FEB26 29.00 C 0.00 0.00 0.00 17.93 -0.28 78 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.93 -0.28 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.93 -0.28 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.93 -0.28 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.93 -0.29 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.93 -0.29 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.94 -0.28 57 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.94 -0.28 51 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.24 +0.02 93 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 9.21 -0.01 83 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 8.18 -0.04 72 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 7.15 -0.07 62 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 6.12 -0.10 53 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 4.94 -0.29 0 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 3.95 -0.28 20 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 2.97 -0.27 19 0 135 0
26FEB26 45.00 C 1.90 2.03 1.78 1.99 -0.31 15 56 205 -22
26FEB26 46.00 C 1.10 1.10 1.04 1.21 -0.21 17 17 195 0
26FEB26 47.00 C 0.70 0.70 0.54 0.64 -0.14 18 5 597 -4
26FEB26 48.00 C 0.00 0.00 0.00 0.29 -0.08 19 0 300 0
26FEB26 49.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 449 0
26FEB26 50.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.97 -0.28 68 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.97 -0.28 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.98 -0.28 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.98 -0.28 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.98 -0.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.99 -0.28 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.99 -0.28 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.99 -0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.33 +0.05 96 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.23 -0.05 84 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.00 -0.29 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.99 -0.30 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.01 -0.28 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.95 -0.35 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.99 -0.31 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.00 -0.30 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.03 -0.28 28 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.24 -0.07 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.21 -0.11 40 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.18 -0.16 35 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.15 -0.21 29 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.12 -0.29 23 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.17 -0.17 22 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.29 -0.18 23 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.49 -0.19 23 0 156 0
30MAR26 45.00 C 0.00 0.00 0.00 2.76 -0.20 23 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.15 -0.17 24 0 136 0
30MAR26 47.00 C 1.60 1.68 1.55 1.63 -0.15 24 50 127 +20
30MAR26 48.00 C 1.30 1.30 1.30 1.23 -0.10 24 15 88 -9
30MAR26 49.00 C 0.94 0.94 0.93 0.92 -0.04 25 17 69 +17
30MAR26 50.00 C 0.00 0.00 0.00 0.64 -0.07 25 0 37 0
30MAR26 52.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 52 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 34 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.07 -0.29 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.08 -0.28 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.09 -0.28 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.09 -0.28 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.10 -0.28 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.11 -0.28 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.12 -0.28 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.24 -0.17 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.34 -0.10 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.24 -0.24 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.49 +0.13 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.37 -0.05 24 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.47 -0.10 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.55 -0.22 21 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.87 -0.16 23 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.17 -0.18 22 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 2.58 -0.16 23 0 90 0
29APR26 47.00 C 0.00 0.00 0.00 2.07 -0.14 23 0 222 0
29APR26 48.00 C 1.65 1.65 1.65 1.66 -0.09 23 2 73 +2
29APR26 49.00 C 0.00 0.00 0.00 1.33 -0.04 24 0 72 0
29APR26 50.00 C 1.08 1.08 1.08 1.03 -0.05 24 9 9 +8
29APR26 52.50 C 0.00 0.00 0.00 0.49 -0.04 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 0.00 24 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.21 -0.28 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.24 -0.27 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.43 -0.01 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.59 +0.11 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.65 +0.21 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.37 -0.41 19 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.89 +0.14 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.09 +0.11 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.13 -0.13 22 0 65 0
28MAY26 45.00 C 3.33 3.33 3.33 3.45 -0.14 22 5 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.88 -0.12 22 0 38 0
28MAY26 47.00 C 2.45 2.45 2.39 2.37 -0.10 23 16 35 -5
28MAY26 48.00 C 0.00 0.00 0.00 1.96 -0.04 23 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.63 0.00 24 0 53 0
28MAY26 50.00 C 1.33 1.33 1.33 1.30 -0.05 24 5 63 +5
28MAY26 52.50 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 0.00 24 0 15 0
28MAY26 60.00 C 0.21 0.21 0.21 0.07 0.00 24 3 3 +3
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.08 -0.28 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.09 -0.28 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.10 -0.28 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.10 -0.29 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.11 -0.28 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.33 -0.07 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.23 -0.18 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.14 -0.28 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.14 -0.29 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.15 -0.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.16 -0.28 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.17 -0.28 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.19 -0.28 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.21 -0.28 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.24 -0.27 23 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.43 -0.01 28 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.59 +0.11 29 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.65 +0.17 28 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.53 -0.25 22 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.89 +0.07 25 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.09 +0.03 24 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.24 -0.12 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.62 -0.10 23 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.04 -0.18 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.48 -0.14 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.07 -0.10 23 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.73 -0.04 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.43 -0.01 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.80 -0.07 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.11 -0.28 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.33 -0.07 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.23 -0.18 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.14 -0.28 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.15 -0.28 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.16 -0.28 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.17 -0.28 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.19 -0.27 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.21 -0.28 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.25 -0.27 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.31 -0.20 23 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.43 -0.22 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.59 -0.16 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.65 -0.01 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.86 -0.22 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.92 -0.21 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.41 -0.19 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.62 -0.17 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.09 -0.12 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.54 -0.13 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.07 -0.14 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.67 -0.11 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.28 -0.11 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 -0.07 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.41 -0.04 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 -0.05 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 -0.02 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.14 -0.28 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.15 -0.28 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.16 -0.28 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.18 -0.27 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.20 -0.28 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.24 -0.27 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.30 -0.26 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.34 -0.17 21 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.43 -0.32 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.70 -0.20 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.85 -0.23 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.10 -0.23 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.21 -0.20 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.76 -0.19 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.00 -0.17 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.47 -0.16 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.98 -0.14 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.53 -0.14 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.12 -0.12 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 -0.11 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.47 -0.05 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.84 -0.01 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.30 -0.06 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 -0.04 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
TOTAL CALL 200 5,898 +15
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 21 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 175 0
26FEB26 46.00 P 0.41 0.42 0.39 0.32 +0.08 19 62 329 +8
26FEB26 47.00 P 0.87 0.87 0.79 0.73 +0.13 19 30 228 0
26FEB26 48.00 P 1.45 1.56 1.45 1.39 +0.20 20 24 112 -9
26FEB26 49.00 P 0.00 0.00 0.00 2.23 +0.25 22 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 3.19 +0.27 26 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.60 +0.28 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.10 +0.28 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.60 +0.28 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.10 +0.28 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.60 +0.28 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.10 +0.28 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 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 36 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 0.00 0.00 0.00 0.01 0.00 31 0 40 0
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 0.00 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 0.00 25 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 120 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 119 0
30MAR26 44.00 P 0.00 0.00 0.00 0.53 +0.06 25 0 58 0
30MAR26 45.00 P 0.00 0.00 0.00 0.82 +0.08 25 0 88 0
30MAR26 46.00 P 1.23 1.23 1.23 1.20 +0.11 25 6 82 +6
30MAR26 47.00 P 1.73 1.73 1.67 1.68 +0.14 25 30 75 +17
30MAR26 48.00 P 2.25 2.35 2.25 2.26 +0.17 26 30 60 +30
30MAR26 49.00 P 0.00 0.00 0.00 2.94 +0.20 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.69 +0.21 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.71 +0.09 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.27 +0.21 34 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.60 +0.28 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.10 +0.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.60 +0.28 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.10 +0.28 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 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 46 0
29APR26 41.00 P 0.30 0.30 0.28 0.24 +0.03 24 12 58 -8
29APR26 42.00 P 0.00 0.00 0.00 0.37 +0.04 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.56 +0.05 24 0 126 0
29APR26 44.00 P 0.81 0.81 0.81 0.81 +0.07 24 2 194 +2
29APR26 45.00 P 0.00 0.00 0.00 1.13 +0.08 24 0 55 0
29APR26 46.00 P 1.56 1.56 1.56 1.54 +0.11 24 2 79 0
29APR26 47.00 P 0.00 0.00 0.00 2.04 +0.14 24 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 2.61 +0.17 25 0 15 0
29APR26 49.00 P 0.00 0.00 0.00 3.25 +0.18 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.97 +0.20 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.04 +0.25 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.32 +0.26 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.60 -0.03 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.10 +0.28 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.60 +0.28 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.10 +0.28 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.40 +0.06 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.59 +0.08 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.83 +0.11 24 0 0 0
28MAY26 43.00 P 1.12 1.12 1.12 1.12 +0.11 24 5 29 +5
28MAY26 44.00 P 0.00 0.00 0.00 1.49 +0.14 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.93 +0.16 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.44 +0.19 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.02 +0.21 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.67 +0.23 25 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.38 +0.25 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.11 +0.23 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.24 +0.28 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.54 +0.29 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.97 +0.30 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.12 -0.05 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.68 -0.01 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.60 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.75 +0.02 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.00 +0.02 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.32 +0.02 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.73 +0.05 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.18 +0.07 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.71 +0.11 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.30 +0.14 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.93 +0.15 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.65 +0.19 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.31 +0.14 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.24 +0.05 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.54 +0.13 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.97 +0.20 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.33 +0.16 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.68 -0.05 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.98 -0.23 24 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 0.00 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.05 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 +0.01 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.97 +0.02 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.22 +0.02 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.54 +0.02 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.93 +0.06 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.35 +0.08 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.83 +0.09 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.37 +0.14 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.95 +0.16 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.57 +0.18 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.21 +0.17 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.81 +0.08 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.86 +0.23 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.69 +0.25 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.97 -0.02 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.33 +0.16 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.68 -0.05 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.01 -0.20 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.57 +0.04 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.95 +0.03 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 +0.02 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.80 +0.03 22 0 0 0
30DEC26 43.00 P 2.22 2.22 2.22 2.17 +0.03 22 4 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.64 +0.10 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.08 +0.07 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.61 +0.10 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.19 +0.12 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 +0.17 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.47 +0.18 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.98 +0.19 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.86 +0.23 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.82 +0.23 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.98 -0.01 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.33 +0.16 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.68 -0.05 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.03 -0.18 22 0 0 0
TOTAL PUT 207 4,917 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 33.08
26FEB26 16.50 C 0.00 0.00 0.00 16.60 -1.25 128 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 16.10 -1.26 121 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.60 -1.26 114 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.10 -1.26 107 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.60 -1.26 100 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.10 -1.24 92 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 13.60 -1.25 82 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 13.10 -1.24 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 12.10 -1.26 0 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 11.10 -1.26 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.10 -1.25 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.11 -1.25 66 0 280 0
26FEB26 25.00 C 7.60 7.60 7.60 8.11 -1.26 57 10 493 0
26FEB26 26.00 C 0.00 0.00 0.00 7.15 -1.23 68 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 6.12 -1.22 48 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 5.14 -1.24 47 0 1,176 0
26FEB26 29.00 C 4.00 4.00 4.00 4.18 -1.21 45 1 2,015 -1
26FEB26 30.00 C 0.00 0.00 0.00 3.26 -1.16 43 0 2,127 0
26FEB26 31.00 C 2.47 2.47 1.98 2.48 -1.01 46 27 783 -25
26FEB26 32.00 C 1.64 1.64 1.31 1.60 -1.02 38 221 678 -67
26FEB26 33.00 C 1.31 1.31 0.81 1.00 -0.82 37 230 1,163 +44
26FEB26 34.00 C 0.78 0.79 0.49 0.61 -0.60 39 826 3,434 +428
26FEB26 35.00 C 0.49 0.49 0.27 0.35 -0.41 40 665 4,193 +441
26FEB26 36.00 C 0.29 0.29 0.17 0.20 -0.25 41 1,218 2,612 +875
26FEB26 37.00 C 0.15 0.15 0.09 0.11 -0.15 42 195 1,353 -122
26FEB26 38.00 C 0.09 0.09 0.05 0.06 -0.09 44 131 1,385 -60
26FEB26 39.00 C 0.05 0.05 0.03 0.03 -0.05 44 3 1,027 +3
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,778 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 451 0
30MAR26 8.25 C 24.35 24.35 24.35 24.86 -1.24 123 25 965 0
30MAR26 8.50 C 0.00 0.00 0.00 24.61 -1.25 111 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.36 -1.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.11 -1.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.86 -1.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.61 -1.26 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.36 -1.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.11 -1.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.62 -1.25 111 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.12 -1.24 100 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.62 -1.26 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.12 -1.25 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.62 -1.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.13 -1.24 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.63 -1.24 87 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.13 -1.26 77 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.63 -1.26 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.13 -1.26 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.58 -1.31 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.08 -1.30 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 16.60 -1.29 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.10 -1.26 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.60 -1.26 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.13 -1.23 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 14.60 -1.30 0 0 766 0
30MAR26 19.00 C 13.69 13.69 13.69 14.10 -1.31 0 15 138 +15
30MAR26 19.50 C 0.00 0.00 0.00 13.60 -1.25 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.10 -1.25 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.11 -1.25 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.11 -1.31 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 10.14 -1.29 0 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 9.23 -1.21 50 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 8.21 -1.20 41 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 7.32 -1.15 47 0 1,532 0
30MAR26 27.00 C 0.00 0.00 0.00 6.37 -1.17 44 0 2,544 0
30MAR26 28.00 C 0.00 0.00 0.00 5.65 -0.96 50 0 4,635 0
30MAR26 29.00 C 4.49 4.69 4.49 4.63 -1.10 42 220 1,052 +220
30MAR26 30.00 C 4.06 4.06 3.70 3.86 -1.05 41 58 3,940 +45
30MAR26 31.00 C 2.94 3.20 2.91 3.17 -1.04 41 291 1,795 -151
30MAR26 32.00 C 2.65 2.65 2.32 2.54 -0.86 41 374 1,682 +22
30MAR26 33.00 C 2.29 2.29 1.86 2.03 -0.73 41 249 606 +121
30MAR26 34.00 C 1.84 1.84 1.44 1.59 -0.63 41 63 824 -22
30MAR26 35.00 C 1.39 1.39 1.10 1.25 -0.51 42 302 10,063 +3
30MAR26 36.00 C 1.13 1.13 0.87 0.97 -0.43 43 67 1,460 +40
30MAR26 37.00 C 0.78 0.78 0.64 0.75 -0.35 43 311 1,076 -122
30MAR26 38.00 C 0.68 0.68 0.49 0.58 -0.28 44 92 2,051 -21
30MAR26 39.00 C 0.50 0.50 0.39 0.45 -0.22 44 59 564 +10
30MAR26 40.00 C 0.40 0.40 0.32 0.34 -0.18 45 34 959 -7
30MAR26 41.00 C 0.25 0.25 0.25 0.25 -0.14 45 105 449 +51
30MAR26 42.00 C 0.22 0.22 0.20 0.19 -0.11 45 32 372 -3
30MAR26 43.00 C 0.18 0.18 0.16 0.14 -0.09 45 88 195 +88
30MAR26 44.00 C 0.13 0.13 0.13 0.11 -0.06 46 6 139 +6
30MAR26 45.00 C 0.11 0.11 0.11 0.08 -0.05 46 10 191 +10
30MAR26 46.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 15 0
30MAR26 48.00 C 0.07 0.07 0.06 0.04 -0.02 49 12 178 +12
29APR26 17.50 C 0.00 0.00 0.00 15.68 -1.22 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.18 -1.22 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.69 -1.22 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.19 -1.22 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.70 -1.21 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.21 -1.21 46 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.23 -1.20 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.26 -1.24 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.30 -1.13 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.35 -1.21 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.42 -1.03 44 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.56 -1.02 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.71 -0.95 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.79 -1.11 41 0 6 0
29APR26 29.00 C 4.78 5.05 4.78 5.03 -0.98 41 25 50 +15
29APR26 30.00 C 0.00 0.00 0.00 4.33 -0.91 41 0 1,128 0
29APR26 31.00 C 3.68 3.68 3.68 3.67 -0.87 41 10 161 +10
29APR26 32.00 C 2.89 2.90 2.89 3.09 -0.81 41 41 606 0
29APR26 33.00 C 2.79 2.79 2.43 2.58 -0.74 41 69 135 +55
29APR26 34.00 C 2.41 2.41 2.01 2.15 -0.61 41 99 295 +72
29APR26 35.00 C 1.88 1.90 1.68 1.81 -0.57 42 103 1,608 +6
29APR26 36.00 C 1.55 1.57 1.37 1.50 -0.49 42 29 185 +2
29APR26 37.00 C 1.31 1.31 1.13 1.23 -0.44 42 26 246 +24
29APR26 38.00 C 1.17 1.17 1.00 1.02 -0.37 43 5 400 -1
29APR26 39.00 C 0.90 0.90 0.90 0.85 -0.32 43 10 480 0
29APR26 40.00 C 0.64 0.65 0.63 0.70 -0.29 44 17 352 +8
29APR26 41.00 C 0.00 0.00 0.00 0.58 -0.25 44 0 377 0
29APR26 42.00 C 0.51 0.52 0.51 0.48 -0.22 45 35 107 +35
29APR26 43.00 C 0.00 0.00 0.00 0.39 -0.20 45 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.32 -0.18 45 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.26 -0.17 45 0 179 0
29APR26 46.00 C 0.00 0.00 0.00 0.21 -0.16 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.17 -0.15 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.14 -0.13 46 0 46 0
28MAY26 21.00 C 0.00 0.00 0.00 12.36 -1.13 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.39 -1.16 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.45 -1.12 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.52 -1.11 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.44 -1.28 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.58 -1.24 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.75 -1.21 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.95 -0.99 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.33 -0.80 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.67 -0.93 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.98 -0.96 39 0 10 0
28MAY26 32.00 C 0.00 0.00 0.00 3.48 -0.87 40 0 10 0
28MAY26 33.00 C 3.24 3.24 2.83 3.01 -0.75 40 90 104 +49
28MAY26 34.00 C 2.65 2.65 2.41 2.56 -0.63 40 91 351 +13
28MAY26 35.00 C 2.40 2.40 2.40 2.19 -0.63 40 1 293 +1
28MAY26 36.00 C 1.78 1.78 1.78 1.88 -0.55 41 1 118 0
28MAY26 37.00 C 1.52 1.52 1.52 1.61 -0.49 41 6 130 +6
28MAY26 38.00 C 0.00 0.00 0.00 1.37 -0.45 42 0 31 0
28MAY26 39.00 C 1.16 1.16 1.16 1.18 -0.39 42 1 33 +1
28MAY26 40.00 C 1.14 1.14 1.01 0.99 -0.37 42 2 59 0
28MAY26 41.00 C 0.00 0.00 0.00 0.83 -0.35 42 0 62 0
28MAY26 42.00 C 0.00 0.00 0.00 0.69 -0.34 42 0 90 0
28MAY26 43.00 C 0.00 0.00 0.00 0.58 -0.31 42 0 8 0
28MAY26 44.00 C 0.57 0.57 0.57 0.48 -0.30 43 10 10 +10
28MAY26 45.00 C 0.00 0.00 0.00 0.40 -0.28 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.34 -0.26 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.28 -0.25 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 -0.24 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.18 -1.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.69 -1.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.20 -1.19 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.70 -1.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.21 -1.26 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.71 -1.19 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.22 -1.26 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.72 -1.20 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.23 -1.21 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 18.73 -1.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.24 -1.20 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.74 -1.27 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.25 -1.20 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.60 -1.35 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.10 -1.36 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.68 -1.29 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.18 -1.30 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 14.69 -1.29 0 0 50 0
29JUN26 19.00 C 14.20 14.31 14.20 14.30 -1.26 39 4 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.70 -1.37 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.21 -1.21 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.36 -1.13 39 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 11.39 -1.16 37 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 10.45 -1.12 37 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.52 -1.11 36 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 8.61 -1.11 35 0 253 0
29JUN26 26.00 C 7.81 7.89 7.81 7.89 -0.93 39 4 142 +4
29JUN26 27.00 C 0.00 0.00 0.00 7.01 -0.98 37 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 6.24 -0.99 37 0 2,343 0
29JUN26 29.00 C 5.98 5.98 5.97 5.74 -0.77 40 5 111 0
29JUN26 30.00 C 0.00 0.00 0.00 5.10 -0.74 40 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 4.50 -0.87 40 0 144 0
29JUN26 32.00 C 3.83 3.83 3.83 3.98 -0.79 40 3 228 +3
29JUN26 33.00 C 3.70 3.70 3.70 3.41 -0.80 39 15 470 +15
29JUN26 34.00 C 0.00 0.00 0.00 2.99 -0.69 40 0 737 0
29JUN26 35.00 C 2.88 2.88 2.63 2.61 -0.62 40 30 1,955 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.30 -0.54 41 0 1,365 0
29JUN26 37.00 C 1.97 2.04 1.94 2.03 -0.47 41 166 637 0
29JUN26 38.00 C 0.00 0.00 0.00 1.77 -0.44 41 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.55 -0.41 42 0 81 0
29JUN26 40.00 C 1.38 1.41 1.38 1.36 -0.38 42 90 4,359 +53
29JUN26 41.00 C 0.00 0.00 0.00 1.21 -0.33 43 0 152 0
29JUN26 42.00 C 1.10 1.10 1.10 1.06 -0.32 43 3 215 0
29JUN26 43.00 C 0.95 0.97 0.95 0.95 -0.28 44 10 25 +10
29JUN26 44.00 C 0.85 0.85 0.85 0.84 -0.26 44 10 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.75 -0.23 45 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.67 -0.21 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.59 -0.20 45 0 19 0
29JUN26 48.00 C 0.58 0.58 0.52 0.52 -0.19 46 15 54 +5
29SEP26 14.50 C 0.00 0.00 0.00 18.73 -1.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.24 -1.24 39 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 17.74 -1.27 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.25 -1.24 35 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.64 -1.36 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.16 -1.35 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.68 -1.35 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.20 -1.28 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.72 -1.26 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.30 -1.26 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.76 -1.31 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.31 -1.14 32 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.39 -1.12 36 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 11.49 -1.19 37 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 10.64 -1.08 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.82 -1.05 39 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.02 -1.02 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 8.27 -0.98 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.56 -0.93 40 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 6.81 -0.90 39 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.19 -0.86 39 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 5.60 -0.82 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.09 -0.77 39 0 174 0
29SEP26 32.00 C 4.58 4.58 4.58 4.70 -0.63 40 15 179 0
29SEP26 33.00 C 0.00 0.00 0.00 4.25 -0.66 40 0 825 0
29SEP26 34.00 C 0.00 0.00 0.00 3.82 -0.72 40 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 3.46 -0.67 41 0 334 0
29SEP26 36.00 C 0.00 0.00 0.00 3.14 -0.61 41 0 2,242 0
29SEP26 37.00 C 2.87 2.87 2.87 2.84 -0.58 41 2 206 +2
29SEP26 38.00 C 0.00 0.00 0.00 2.58 -0.53 41 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 -0.45 42 0 178 0
29SEP26 40.00 C 2.00 2.00 2.00 2.13 -0.45 42 2 211 -2
29SEP26 41.00 C 0.00 0.00 0.00 1.94 -0.41 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.78 -0.37 43 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -0.34 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 -0.35 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.37 -0.33 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.33 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.14 -0.27 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 -0.24 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.16 -1.38 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.68 -1.35 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.21 -1.37 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 14.74 -1.24 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.30 -1.26 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.82 -1.25 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.35 -1.10 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.48 -1.05 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.64 -1.04 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.83 -1.23 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.05 -0.99 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.31 -0.97 37 0 0 0
30DEC26 26.00 C 8.40 8.40 8.40 8.74 -0.71 39 5 275 0
30DEC26 27.00 C 0.00 0.00 0.00 7.89 -0.99 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.29 -0.86 37 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 6.69 -0.85 37 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.16 -0.84 37 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 5.67 -0.80 37 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 5.25 -0.74 38 0 3 0
30DEC26 33.00 C 4.88 4.88 4.88 4.96 -0.72 39 15 1,101 +15
30DEC26 34.00 C 0.00 0.00 0.00 4.57 -0.64 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 4.19 -0.63 40 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 3.88 -0.59 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 3.61 -0.52 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.33 -0.50 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 -0.49 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.88 -0.43 41 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 2.68 -0.42 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.48 -0.42 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.31 -0.38 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.14 -0.40 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.97 -0.50 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.85 -0.47 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.72 -0.45 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.46 43 0 0 0
TOTAL CALL 7,005 136,122 +2,259
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 144 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 138 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,571 0
26FEB26 27.00 P 0.03 0.03 0.03 0.02 +0.01 52 5 1,512 -5
26FEB26 28.00 P 0.04 0.06 0.04 0.04 +0.03 49 33 1,820 -33
26FEB26 29.00 P 0.06 0.07 0.06 0.07 +0.05 45 83 2,713 +8
26FEB26 30.00 P 0.10 0.19 0.10 0.15 +0.10 44 41 2,497 -30
26FEB26 31.00 P 0.21 0.40 0.21 0.29 +0.17 42 266 2,992 -16
26FEB26 32.00 P 0.39 0.72 0.39 0.52 +0.27 39 909 2,604 +64
26FEB26 33.00 P 0.75 1.26 0.75 0.94 +0.46 39 549 2,416 -101
26FEB26 34.00 P 1.22 1.84 1.22 1.55 +0.70 41 356 2,343 -57
26FEB26 35.00 P 1.97 2.45 1.97 2.26 +0.86 41 32 990 -13
26FEB26 36.00 P 2.78 3.13 2.78 3.15 +1.13 45 3 561 0
26FEB26 37.00 P 0.00 0.00 0.00 4.00 +1.10 42 0 86 0
26FEB26 38.00 P 0.00 0.00 0.00 4.95 +1.12 42 0 41 0
26FEB26 39.00 P 0.00 0.00 0.00 5.93 +1.22 44 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.96 +1.28 57 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 7.96 +1.27 63 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.96 +1.23 68 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.95 +1.22 71 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.95 +1.22 76 0 0 0
26FEB26 45.00 P 12.05 12.39 12.05 11.96 +1.27 84 270 445 -270
26FEB26 46.00 P 13.05 13.39 13.05 12.96 +1.27 89 175 90 -175
26FEB26 47.00 P 0.00 0.00 0.00 13.95 +1.23 91 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.95 +1.22 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 863 0
30MAR26 21.00 P 0.03 0.03 0.03 0.01 0.00 52 50 2,061 +50
30MAR26 22.00 P 0.05 0.05 0.05 0.01 0.00 47 3 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 3,212 0
30MAR26 24.00 P 0.06 0.09 0.06 0.04 +0.02 46 17 10,195 0
30MAR26 25.00 P 0.10 0.15 0.10 0.06 +0.03 44 105 1,840 -22
30MAR26 26.00 P 0.14 0.20 0.14 0.12 +0.06 44 36 4,016 0
30MAR26 27.00 P 0.24 0.28 0.24 0.20 +0.09 44 50 934 -16
30MAR26 28.00 P 0.30 0.43 0.30 0.32 +0.14 43 243 5,964 +69
30MAR26 29.00 P 0.42 0.64 0.42 0.50 +0.20 43 306 2,008 +120
30MAR26 30.00 P 0.60 0.87 0.60 0.74 +0.28 43 153 2,943 +16
30MAR26 31.00 P 0.85 1.20 0.85 1.02 +0.34 42 149 1,034 +33
30MAR26 32.00 P 1.17 1.58 1.17 1.42 +0.47 43 93 2,132 +7
30MAR26 33.00 P 1.67 2.08 1.67 1.89 +0.57 42 415 3,422 -25
30MAR26 34.00 P 2.19 2.70 2.19 2.45 +0.67 43 145 376 +95
30MAR26 35.00 P 0.00 0.00 0.00 3.10 +0.77 43 0 352 0
30MAR26 36.00 P 4.23 4.23 4.23 3.82 +0.92 43 6 163 +6
30MAR26 37.00 P 0.00 0.00 0.00 4.61 +0.97 44 0 299 0
30MAR26 38.00 P 0.00 0.00 0.00 5.45 +0.97 45 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 6.45 +1.19 50 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 7.31 +1.28 50 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 8.12 +1.16 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.05 +1.14 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.01 +1.15 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.99 +1.16 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.97 +1.18 50 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 13.01 +1.17 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.00 +1.20 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.00 +1.21 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 37 0
29APR26 22.00 P 0.09 0.09 0.09 0.03 +0.02 42 5 101 +5
29APR26 23.00 P 0.12 0.14 0.12 0.05 +0.03 41 20 34 +20
29APR26 24.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 66 0
29APR26 25.00 P 0.24 0.26 0.24 0.15 +0.08 41 20 167 +20
29APR26 26.00 P 0.00 0.00 0.00 0.25 +0.13 41 0 100 0
29APR26 27.00 P 0.41 0.52 0.41 0.39 +0.18 41 56 774 -10
29APR26 28.00 P 0.55 0.71 0.55 0.57 +0.23 41 237 843 +164
29APR26 29.00 P 0.80 0.95 0.80 0.82 +0.30 42 23 1,100 0
29APR26 30.00 P 1.05 1.28 1.05 1.12 +0.36 42 165 3,466 +15
29APR26 31.00 P 1.56 1.64 1.54 1.46 +0.40 41 104 295 -39
29APR26 32.00 P 1.84 2.06 1.78 1.88 +0.46 41 108 1,450 +8
29APR26 33.00 P 2.23 2.38 2.23 2.39 +0.57 42 28 536 +16
29APR26 34.00 P 3.26 3.26 3.26 2.97 +0.65 42 1 293 0
29APR26 35.00 P 0.00 0.00 0.00 3.58 +0.71 42 0 375 0
29APR26 36.00 P 0.00 0.00 0.00 4.27 +0.79 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 4.91 +0.69 41 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 5.92 +1.05 46 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 6.74 +0.91 46 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 7.44 +0.78 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.32 +0.98 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.24 +1.00 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.18 +1.06 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.09 +1.04 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.08 +1.03 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.03 +1.04 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.01 +1.08 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.00 +1.10 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 +0.06 39 0 23 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 +0.09 39 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.37 +0.13 39 0 2 0
28MAY26 27.00 P 0.00 0.00 0.00 0.55 +0.18 40 0 20 0
28MAY26 28.00 P 0.80 0.94 0.80 0.77 +0.22 40 8 25 -4
28MAY26 29.00 P 1.04 1.16 1.04 1.05 +0.28 40 10 30 +10
28MAY26 30.00 P 1.41 1.41 1.41 1.40 +0.35 40 17 149 +17
28MAY26 31.00 P 0.00 0.00 0.00 1.81 +0.41 41 0 391 0
28MAY26 32.00 P 2.19 2.48 2.19 2.23 +0.44 41 72 396 +31
28MAY26 33.00 P 2.90 2.92 2.73 2.74 +0.52 41 75 334 -14
28MAY26 34.00 P 3.13 3.15 3.13 3.32 +0.59 41 30 250 +30
28MAY26 35.00 P 4.13 4.22 3.93 3.91 +0.63 41 198 437 +84
28MAY26 36.00 P 4.65 4.65 4.58 4.48 +0.60 40 444 561 +358
28MAY26 37.00 P 0.00 0.00 0.00 5.37 +0.76 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 6.17 +0.84 44 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 7.02 +1.00 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.87 +0.88 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.74 +0.92 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.63 +0.96 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.53 +0.98 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.45 +1.03 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.37 +1.05 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.30 +1.06 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.24 +1.07 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.20 +1.29 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
29JUN26 14.50 P 0.03 0.03 0.03 0.01 0.00 52 10 101 -10
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 1,254 0
29JUN26 21.00 P 0.15 0.18 0.15 0.08 +0.02 41 4 1,022 +4
29JUN26 22.00 P 0.22 0.22 0.22 0.13 +0.04 41 1 1,153 +1
29JUN26 23.00 P 0.32 0.32 0.32 0.21 +0.07 41 2 521 0
29JUN26 24.00 P 0.43 0.43 0.43 0.31 +0.09 41 2 474 -1
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.12 41 0 5,688 0
29JUN26 26.00 P 0.67 0.75 0.67 0.62 +0.16 41 21 2,486 +20
29JUN26 27.00 P 0.80 0.93 0.80 0.83 +0.20 41 16 271 -2
29JUN26 28.00 P 1.22 1.22 1.15 1.10 +0.25 41 4 222 +3
29JUN26 29.00 P 1.35 1.55 1.35 1.41 +0.30 41 51 263 +32
29JUN26 30.00 P 1.92 1.92 1.92 1.75 +0.36 41 3 161 +3
29JUN26 31.00 P 0.00 0.00 0.00 2.18 +0.43 41 0 331 0
29JUN26 32.00 P 0.00 0.00 0.00 2.63 +0.45 41 0 858 0
29JUN26 33.00 P 3.39 3.39 3.12 3.15 +0.58 41 30 210 +30
29JUN26 34.00 P 4.00 4.00 3.68 3.73 +0.61 41 34 337 +34
29JUN26 35.00 P 4.65 4.65 4.31 4.31 +0.68 41 40 390 0
29JUN26 36.00 P 5.06 5.06 4.98 4.98 +0.68 42 40 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 5.84 +0.87 44 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.61 +1.00 45 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 7.40 +1.05 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.22 +1.10 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.05 +0.90 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.92 +0.94 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.79 +0.95 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.68 +0.98 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.60 +1.00 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.54 +1.05 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.42 +1.01 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.39 +1.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 38 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 39 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 39 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 39 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 38 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 540 0
29SEP26 22.00 P 0.54 0.54 0.54 0.37 +0.05 39 2 644 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.08 39 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.10 39 0 3,949 0
29SEP26 25.00 P 1.05 1.05 1.05 0.90 +0.11 39 11 443 +11
29SEP26 26.00 P 1.30 1.38 1.26 1.20 +0.18 40 79 774 +79
29SEP26 27.00 P 0.00 0.00 0.00 1.50 +0.21 40 0 2,555 0
29SEP26 28.00 P 1.80 1.80 1.80 1.86 +0.28 40 5 683 0
29SEP26 29.00 P 0.00 0.00 0.00 2.26 +0.35 41 0 213 0
29SEP26 30.00 P 0.00 0.00 0.00 2.68 +0.41 41 0 863 0
29SEP26 31.00 P 0.00 0.00 0.00 3.15 +0.47 41 0 720 0
29SEP26 32.00 P 3.64 3.83 3.64 3.65 +0.51 41 30 684 -15
29SEP26 33.00 P 4.33 4.33 4.33 4.21 +0.58 41 15 551 0
29SEP26 34.00 P 4.68 4.68 4.68 4.80 +0.63 41 15 293 +15
29SEP26 35.00 P 0.00 0.00 0.00 5.44 +0.69 41 0 212 0
29SEP26 36.00 P 0.00 0.00 0.00 6.07 +0.69 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 +0.74 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.60 +0.88 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 8.35 +0.75 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 9.14 +0.79 43 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.93 +0.80 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.76 +0.84 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +0.85 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.44 +0.88 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.31 +0.91 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.20 +1.10 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.09 +0.96 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.01 +0.98 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 83 0
30DEC26 22.00 P 0.68 0.68 0.68 0.47 0.00 36 1 211 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.02 36 0 130 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.02 36 0 240 0
30DEC26 25.00 P 1.41 1.41 1.41 1.15 +0.08 37 4 511 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.46 +0.11 37 0 313 0
30DEC26 27.00 P 1.88 1.96 1.88 1.83 +0.19 38 60 579 +60
30DEC26 28.00 P 0.00 0.00 0.00 2.22 +0.22 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 +0.32 39 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 3.17 +0.37 39 0 100 0
30DEC26 31.00 P 3.78 3.80 3.78 3.71 +0.46 40 4 29 +4
30DEC26 32.00 P 0.00 0.00 0.00 4.26 +0.53 40 0 37 0
30DEC26 33.00 P 0.00 0.00 0.00 4.84 +0.62 40 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 +0.61 41 0 2,077 0
30DEC26 35.00 P 6.15 6.15 6.15 6.12 +0.73 41 5 1,025 +5
30DEC26 36.00 P 0.00 0.00 0.00 6.69 +0.66 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.39 +0.70 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.20 +0.83 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.95 +0.72 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.72 +0.75 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.51 +0.76 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.32 +0.79 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.79 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.97 +0.83 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.82 +0.88 44 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 14.68 +0.88 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.55 +0.90 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.44 +0.91 45 0 0 0
TOTAL PUT 6,603 167,031 +694
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 0.00 84 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.95 0.00 78 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.95 0.00 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 26.95 0.00 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.45 -0.01 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 21.96 0.00 62 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 19.46 0.00 50 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.96 -0.01 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.46 -0.03 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 11.92 -0.05 0 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 9.42 -0.05 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 6.92 -0.06 0 0 326 0
26FEB26 72.50 C 0.00 0.00 0.00 4.42 -0.07 0 0 283 0
26FEB26 75.00 C 2.23 2.38 1.95 2.07 -0.01 11 90 479 -60
26FEB26 77.50 C 0.58 0.60 0.51 0.50 -0.06 12 56 289 +24
26FEB26 80.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 129 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.97 -0.01 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 29.98 0.00 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.98 +0.03 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.98 -0.14 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.98 +0.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.48 -0.01 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.99 0.00 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.46 -0.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.96 -0.04 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.46 -0.04 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.00 -0.01 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.42 -0.05 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 6.99 -0.03 0 0 564 0
30MAR26 72.50 C 0.00 0.00 0.00 4.55 +0.06 13 0 547 0
30MAR26 75.00 C 2.41 2.50 2.28 2.33 -0.03 12 74 254 +74
30MAR26 77.50 C 0.95 0.95 0.95 0.90 -0.06 13 60 205 +50
30MAR26 80.00 C 0.37 0.37 0.37 0.27 -0.05 13 12 206 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 -0.02 13 0 38 0
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 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.98 -0.14 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.98 0.00 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.49 0.00 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.99 0.00 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.49 -0.01 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.00 0.00 27 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.50 0.00 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.01 0.00 20 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.51 0.00 14 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 7.02 0.00 13 0 105 0
29APR26 72.50 C 4.56 4.56 4.56 4.62 +0.06 13 8 136 -8
29APR26 75.00 C 2.74 2.74 2.55 2.60 +0.04 13 142 214 +92
29APR26 77.50 C 1.38 1.38 1.38 1.29 +0.02 13 5 125 +5
29APR26 80.00 C 0.00 0.00 0.00 0.59 0.00 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.22 0.00 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.08 0.00 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 22 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.98 0.00 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.49 0.00 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.99 0.00 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.49 -0.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.00 -0.01 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.50 0.00 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.01 0.00 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.74 +0.23 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.02 0.00 12 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 4.72 +0.05 13 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 2.87 +0.06 13 0 164 0
28MAY26 77.50 C 0.00 0.00 0.00 1.60 +0.03 13 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 0.82 0.00 13 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.37 -0.01 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.15 0.00 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 0.00 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 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.98 -0.26 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.98 0.00 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.98 -0.29 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.98 -0.52 35 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.49 0.00 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.99 0.00 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.54 +0.04 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.06 -0.24 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.50 0.00 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.01 -0.36 17 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.74 +0.23 20 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 7.02 0.00 11 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 4.76 -0.02 11 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 3.12 -0.02 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.92 -0.02 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 1.10 -0.01 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.58 -0.01 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.30 0.00 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.98 -0.31 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.98 -0.17 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.98 -0.29 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.98 -0.52 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.49 0.00 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.99 0.00 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.54 +0.04 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.06 -0.24 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.50 -0.28 13 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 12.01 -0.36 12 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.74 +0.23 13 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 7.23 -0.01 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 5.40 0.00 11 0 12 0
29SEP26 75.00 C 3.62 3.62 3.62 3.85 0.00 11 12 19 +11
29SEP26 77.50 C 0.00 0.00 0.00 2.61 0.00 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.67 0.00 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.03 0.00 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.59 0.00 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +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 0.00 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 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.15 0.00 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.98 -0.29 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.98 -0.52 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.49 0.00 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.99 0.00 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.54 +0.04 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 17.06 -0.24 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.50 -0.28 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.10 -0.27 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.99 +0.03 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 8.03 +0.03 11 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 6.27 +0.04 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.76 +0.05 12 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 3.49 +0.05 12 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 2.50 +0.05 12 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 1.73 +0.05 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.15 +0.05 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.75 +0.04 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 +0.02 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 +0.02 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.18 +0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 459 8,078 +188
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 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 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 14 0 329 0
26FEB26 75.00 P 0.16 0.19 0.15 0.13 -0.04 12 11 427 +8
26FEB26 77.50 P 1.02 1.18 0.98 1.08 -0.06 13 198 205 +100
26FEB26 80.00 P 0.00 0.00 0.00 3.20 -0.01 17 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 5.69 -0.07 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.17 -0.04 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.67 -0.15 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.21 +0.11 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.66 -0.06 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.19 -0.03 62 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.67 -0.03 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.19 -0.04 73 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 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 26 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 406 0
30MAR26 67.50 P 0.06 0.06 0.06 0.01 -0.01 14 3 450 -3
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 225 0
30MAR26 72.50 P 0.31 0.32 0.31 0.32 -0.05 13 48 500 +30
30MAR26 75.00 P 1.14 1.14 1.03 1.02 -0.10 13 61 223 +1
30MAR26 77.50 P 0.00 0.00 0.00 2.47 -0.09 13 0 132 0
30MAR26 80.00 P 4.55 4.55 4.55 4.54 -0.05 15 30 46 +30
30MAR26 82.50 P 0.00 0.00 0.00 6.97 0.00 19 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.38 -0.13 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.86 -0.12 25 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.32 -0.14 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.81 -0.01 31 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.30 -0.08 34 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.77 +0.17 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.29 -0.10 40 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 14 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 0.00 13 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 +0.01 13 0 684 0
29APR26 72.50 P 0.58 0.58 0.58 0.58 -0.02 13 60 181 -10
29APR26 75.00 P 0.00 0.00 0.00 1.38 -0.05 13 0 109 0
29APR26 77.50 P 0.00 0.00 0.00 2.77 -0.06 13 0 32 0
29APR26 80.00 P 4.52 4.52 4.50 4.72 -0.02 14 20 20 +20
29APR26 82.50 P 0.00 0.00 0.00 7.03 0.00 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.52 +0.01 21 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.07 0.00 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.64 +0.18 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.21 +0.39 34 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.78 +0.40 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.35 +0.51 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.93 +0.54 47 0 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 0.00 0.00 0.00 0.02 0.00 13 0 9 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 0.00 13 0 34 0
28MAY26 70.00 P 0.00 0.00 0.00 0.29 0.00 13 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.75 -0.01 13 0 158 0
28MAY26 75.00 P 1.50 1.50 1.50 1.58 -0.03 13 8 126 +8
28MAY26 77.50 P 2.80 2.80 2.79 2.92 -0.06 13 12 70 +12
28MAY26 80.00 P 0.00 0.00 0.00 4.80 -0.05 13 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.03 -0.01 15 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.52 +0.01 18 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.07 0.00 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.64 +0.18 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.21 +0.39 30 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.78 0.00 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.35 0.00 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.93 +0.54 42 0 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 28 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 0.15 0.15 0.15 0.05 -0.01 13 2 173 -2
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 41 0
29JUN26 70.00 P 0.51 0.51 0.51 0.44 -0.01 13 2 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.98 -0.01 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 1.90 -0.01 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.25 -0.01 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.02 -0.01 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.16 -0.01 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.52 +0.01 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.07 0.00 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.64 +0.18 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.21 +0.31 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.78 0.00 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.35 0.00 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.93 +0.32 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 0.00 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 0.00 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 0.00 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.25 0.00 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.19 +0.01 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.50 +0.01 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.19 +0.01 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.25 +0.01 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.58 0.00 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.07 -0.01 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.64 +0.16 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.21 +0.31 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.78 0.00 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.35 0.00 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.93 +0.32 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.01 12 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 +0.02 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.04 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.04 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 1.70 +0.06 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.67 +0.06 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.95 +0.06 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.57 +0.05 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.50 +0.05 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.70 +0.02 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.07 -0.04 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.64 +0.16 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.21 +0.26 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.78 0.00 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.35 0.00 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.93 +0.32 28 0 0 0
TOTAL PUT 455 8,100 +194
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$ 48.80
26FEB26 37.00 C 0.00 0.00 0.00 11.84 -0.80 51 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.84 -0.80 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.02 -0.63 78 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.11 -0.53 78 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.08 -0.58 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.84 -0.81 0 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.84 -0.82 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.86 -0.98 26 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.89 -0.79 25 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 2.85 -0.87 13 0 486 0
26FEB26 47.00 C 2.04 2.11 2.02 2.02 -0.76 21 118 1,169 +30
26FEB26 48.00 C 1.46 1.46 1.21 1.23 -0.67 20 373 1,831 +155
26FEB26 49.00 C 0.86 0.86 0.68 0.69 -0.46 20 1,445 2,384 +592
26FEB26 50.00 C 0.46 0.46 0.38 0.36 -0.28 21 1,103 4,013 -72
26FEB26 52.50 C 0.06 0.07 0.06 0.03 -0.06 21 92 3,545 -60
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,390 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 181 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 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.91 -0.82 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.91 -0.98 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.91 -0.98 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.92 -0.82 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.92 -0.82 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.93 -1.23 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.93 -1.21 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.94 -1.17 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.25 -0.52 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.11 -0.67 38 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.24 -0.60 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.15 -0.93 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.33 -0.78 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.43 -0.57 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.32 -0.66 24 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.76 -0.70 29 0 398 0
30MAR26 47.00 C 3.20 3.20 2.99 2.92 -0.58 26 95 274 +41
30MAR26 48.00 C 2.42 2.42 2.39 2.34 -0.49 26 98 827 +60
30MAR26 49.00 C 1.91 1.92 1.81 1.84 -0.43 27 177 808 +167
30MAR26 50.00 C 1.45 1.45 1.42 1.42 -0.39 27 90 4,203 0
30MAR26 52.50 C 0.77 0.77 0.72 0.72 -0.22 28 35 3,873 +3
30MAR26 55.00 C 0.38 0.38 0.37 0.30 -0.12 28 75 3,454 +75
30MAR26 57.50 C 0.18 0.18 0.18 0.11 -0.05 27 11 3,910 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 29 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.04 -1.20 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.39 -0.72 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.40 -0.52 39 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.17 -0.78 28 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.24 -0.79 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.56 -0.54 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.42 -0.69 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.73 -0.61 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.91 -0.69 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.19 -0.49 27 0 168 0
29APR26 47.00 C 3.60 3.60 3.60 3.48 -0.53 26 30 394 -6
29APR26 48.00 C 3.35 3.35 3.35 2.92 -0.55 26 18 310 -18
29APR26 49.00 C 2.54 2.54 2.54 2.44 -0.46 27 30 330 0
29APR26 50.00 C 2.11 2.11 2.11 2.03 -0.41 27 30 1,043 +30
29APR26 52.50 C 1.37 1.37 1.37 1.22 -0.30 28 2 222 -2
29APR26 55.00 C 0.00 0.00 0.00 0.66 -0.20 27 0 202 0
29APR26 57.50 C 0.47 0.47 0.47 0.34 -0.11 27 40 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.39 -0.72 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.56 -0.52 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.21 -0.91 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.69 -0.80 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.81 -0.78 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.96 -0.54 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.16 -0.51 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.10 -0.81 25 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.71 -0.35 28 0 0 0
28MAY26 47.00 C 4.04 4.05 3.92 3.88 -0.54 26 360 382 +318
28MAY26 48.00 C 3.63 3.63 3.37 3.38 -0.53 26 270 650 +250
28MAY26 49.00 C 2.97 2.97 2.93 2.80 -0.52 26 75 774 -30
28MAY26 50.00 C 0.00 0.00 0.00 2.44 -0.45 26 0 420 0
28MAY26 52.50 C 0.00 0.00 0.00 1.58 -0.37 27 0 195 0
28MAY26 55.00 C 0.00 0.00 0.00 0.95 -0.27 27 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.55 -0.18 27 0 74 0
28MAY26 60.00 C 0.51 0.51 0.51 0.30 -0.12 27 3 31 -3
28MAY26 62.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.46 -0.70 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.04 -1.20 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.39 -0.77 27 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.64 -0.57 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.41 -0.89 23 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.96 -0.53 30 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.11 -0.48 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.96 -0.78 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.53 -0.41 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.80 -0.40 28 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.13 -0.43 28 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.51 -0.37 27 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.75 -0.52 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.27 -0.47 26 0 341 0
29JUN26 50.00 C 2.87 2.87 2.87 2.83 -0.44 26 30 2,504 -30
29JUN26 52.50 C 2.14 2.14 2.01 1.96 -0.35 26 91 3,990 +59
29JUN26 55.00 C 1.47 1.47 1.47 1.30 -0.26 27 1,502 8,783 +1,500
29JUN26 57.50 C 0.00 0.00 0.00 0.82 -0.19 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 -0.13 26 0 303 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.08 26 0 224 0
29JUN26 65.00 C 0.36 0.36 0.36 0.18 -0.05 27 1 255 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 32 0
29JUN26 75.00 C 0.14 0.14 0.14 0.02 -0.01 27 2 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.46 -0.70 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.32 -0.96 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.46 -0.87 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.64 -0.81 27 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.50 -1.04 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.96 -0.85 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.46 -0.42 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.53 -0.72 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.99 -0.50 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.22 -0.52 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.71 -0.22 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.87 -0.80 26 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.47 -0.55 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.01 -0.46 27 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.58 -0.45 27 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.72 -0.35 27 0 1,168 0
29SEP26 55.00 C 2.17 2.17 2.17 1.99 -0.27 27 1 230 +1
29SEP26 57.50 C 0.00 0.00 0.00 1.43 -0.21 27 0 323 0
29SEP26 60.00 C 1.25 1.25 1.22 1.02 -0.15 27 8 376 0
29SEP26 62.50 C 0.92 0.93 0.92 0.71 -0.12 27 3 175 0
29SEP26 65.00 C 0.71 0.72 0.71 0.49 -0.09 27 4 129 +4
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.07 27 0 91 0
29SEP26 70.00 C 0.46 0.46 0.46 0.23 -0.05 27 19 27 -19
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.32 -1.09 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.60 -1.03 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.64 -1.03 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.10 -0.71 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.72 -0.34 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.00 -0.41 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.82 -0.96 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.34 -0.79 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.04 -0.38 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.47 -0.39 28 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.93 -0.38 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.19 -0.71 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.75 -0.50 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.35 -0.47 26 0 497 0
30DEC26 52.50 C 0.00 0.00 0.00 3.46 -0.41 27 0 463 0
30DEC26 55.00 C 0.00 0.00 0.00 2.75 -0.32 27 0 214 0
30DEC26 57.50 C 0.00 0.00 0.00 2.14 -0.25 27 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.64 -0.19 27 0 127 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 -0.14 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.13 27 0 87 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 -0.10 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 102 0
TOTAL CALL 6,231 69,924 +3,046
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 631 0
26FEB26 45.00 P 0.04 0.04 0.04 0.02 +0.01 22 1 745 -1
26FEB26 46.00 P 0.11 0.11 0.11 0.06 +0.03 21 1 1,471 0
26FEB26 47.00 P 0.18 0.23 0.18 0.18 +0.09 21 205 1,593 +45
26FEB26 48.00 P 0.35 0.46 0.35 0.44 +0.21 21 111 2,889 +30
26FEB26 49.00 P 0.73 0.96 0.73 0.89 +0.36 21 725 4,200 -143
26FEB26 50.00 P 1.15 1.59 1.15 1.55 +0.54 22 139 4,384 0
26FEB26 52.50 P 3.44 3.58 3.43 3.82 +0.82 31 70 807 +40
26FEB26 55.00 P 0.00 0.00 0.00 6.39 +0.99 49 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.96 +1.07 66 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.42 +1.04 75 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.70 +0.82 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.20 +0.82 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.06 +1.17 117 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.66 +1.28 134 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.89 +1.01 121 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.67 +1.29 152 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 36.00 P 0.01 0.01 0.01 0.01 0.00 35 60 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 627 0
30MAR26 39.00 P 0.06 0.06 0.06 0.02 +0.01 29 38 562 0
30MAR26 40.00 P 0.07 0.07 0.07 0.04 +0.02 29 38 842 +23
30MAR26 41.00 P 0.11 0.11 0.11 0.06 +0.02 27 48 527 0
30MAR26 42.00 P 0.13 0.16 0.13 0.12 +0.04 28 599 1,395 -343
30MAR26 43.00 P 0.00 0.00 0.00 0.20 +0.07 28 0 3,314 0
30MAR26 44.00 P 0.36 0.36 0.36 0.33 +0.10 28 2 1,125 0
30MAR26 45.00 P 0.45 0.50 0.45 0.51 +0.15 28 28 1,328 +28
30MAR26 46.00 P 0.74 0.74 0.74 0.75 +0.20 28 30 5,670 0
30MAR26 47.00 P 0.98 1.04 0.98 1.08 +0.28 28 55 4,709 -36
30MAR26 48.00 P 0.00 0.00 0.00 1.49 +0.35 28 0 2,022 0
30MAR26 49.00 P 0.00 0.00 0.00 1.99 +0.42 28 0 859 0
30MAR26 50.00 P 2.38 2.38 2.38 2.58 +0.51 29 30 3,724 +30
30MAR26 52.50 P 4.08 4.08 4.08 4.30 +0.55 28 30 6,840 0
30MAR26 55.00 P 0.00 0.00 0.00 6.56 +1.00 33 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 8.96 +0.79 38 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.42 +1.04 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.06 +1.18 54 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.42 +1.03 55 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.06 +1.17 66 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.67 +1.27 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.89 +1.01 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.67 +1.29 85 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.88 +1.00 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.38 +1.00 82 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.20 +0.05 28 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.30 +0.07 27 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.44 +0.10 27 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.62 +0.13 27 0 1,402 0
29APR26 45.00 P 0.00 0.00 0.00 0.86 +0.19 27 0 1,147 0
29APR26 46.00 P 1.01 1.01 1.00 1.16 +0.24 27 33 968 -33
29APR26 47.00 P 0.00 0.00 0.00 1.53 +0.29 27 0 4,055 0
29APR26 48.00 P 1.73 1.73 1.73 1.96 +0.35 27 30 6,717 -30
29APR26 49.00 P 2.25 2.42 2.19 2.47 +0.41 28 91 682 +61
29APR26 50.00 P 2.74 2.89 2.74 3.05 +0.47 28 60 1,132 0
29APR26 52.50 P 4.37 4.37 4.37 4.77 +0.58 29 30 390 +30
29APR26 55.00 P 0.00 0.00 0.00 6.56 +0.78 26 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.96 +0.79 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.42 +0.87 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.11 +1.23 45 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.42 +0.58 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.06 +1.17 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.67 +1.27 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.89 +1.01 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.67 +1.29 68 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.46 +0.09 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.63 +0.12 27 0 98 0
28MAY26 44.00 P 0.84 0.84 0.84 0.85 +0.15 27 5 259 0
28MAY26 45.00 P 0.00 0.00 0.00 1.12 +0.19 27 0 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.45 +0.24 27 0 328 0
28MAY26 47.00 P 1.72 1.72 1.72 1.84 +0.29 27 70 73 +70
28MAY26 48.00 P 0.00 0.00 0.00 2.29 +0.34 27 0 220 0
28MAY26 49.00 P 0.00 0.00 0.00 2.81 +0.41 27 0 282 0
28MAY26 50.00 P 3.38 3.38 3.38 3.37 +0.43 27 21 129 -21
28MAY26 52.50 P 0.00 0.00 0.00 4.77 +0.27 25 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 6.64 +0.23 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.21 +1.04 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.60 +1.05 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.11 +1.21 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.42 +0.58 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.06 +1.17 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.67 +1.27 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.27 +1.22 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 113 0
29JUN26 39.00 P 0.29 0.29 0.29 0.25 +0.05 27 2 187 -2
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.06 27 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 +0.09 27 0 572 0
29JUN26 42.00 P 0.59 0.65 0.59 0.65 +0.12 26 33 731 -30
29JUN26 43.00 P 0.00 0.00 0.00 0.85 +0.16 26 0 8,625 0
29JUN26 44.00 P 0.00 0.00 0.00 1.09 +0.19 26 0 756 0
29JUN26 45.00 P 0.00 0.00 0.00 1.38 +0.23 26 0 7,455 0
29JUN26 46.00 P 0.00 0.00 0.00 1.73 +0.28 26 0 1,688 0
29JUN26 47.00 P 0.00 0.00 0.00 2.13 +0.31 26 0 712 0
29JUN26 48.00 P 2.41 2.41 2.41 2.59 +0.35 26 30 788 0
29JUN26 49.00 P 2.90 2.97 2.90 3.10 +0.39 27 58 2,121 0
29JUN26 50.00 P 0.00 0.00 0.00 3.68 +0.44 27 0 3,523 0
29JUN26 52.50 P 0.00 0.00 0.00 5.02 +0.22 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.24 +0.64 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.21 +0.76 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.60 +0.95 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.11 +1.04 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.66 +0.82 40 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.21 +1.27 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.67 +1.27 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.27 +1.22 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.67 +1.27 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.88 +0.63 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.38 +0.99 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 +0.06 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.07 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 +0.08 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 +0.11 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.89 +0.09 26 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 1.12 +0.16 26 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.36 +0.16 26 0 255 0
29SEP26 43.00 P 0.00 0.00 0.00 1.66 +0.20 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.22 26 0 461 0
29SEP26 45.00 P 0.00 0.00 0.00 2.36 +0.26 26 0 493 0
29SEP26 46.00 P 0.00 0.00 0.00 2.78 +0.30 26 0 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 3.25 +0.36 26 0 989 0
29SEP26 48.00 P 3.63 3.63 3.63 3.77 +0.39 26 30 1,339 +30
29SEP26 49.00 P 0.00 0.00 0.00 4.31 +0.41 26 0 369 0
29SEP26 50.00 P 0.00 0.00 0.00 4.90 +0.44 26 0 483 0
29SEP26 52.50 P 0.00 0.00 0.00 6.33 +0.29 25 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.07 +0.09 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.59 +0.82 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.75 +1.36 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.46 +0.53 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.66 +0.46 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.21 +0.66 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.67 +1.14 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.27 +1.07 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.67 +1.00 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.71 +0.11 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.89 +0.12 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.08 +0.13 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.33 +0.17 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.53 +0.12 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.84 +0.22 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.16 +0.23 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.53 +0.27 26 0 107 0
30DEC26 45.00 P 2.86 2.86 2.86 2.94 +0.32 26 70 163 +70
30DEC26 46.00 P 0.00 0.00 0.00 3.38 +0.35 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.87 +0.39 26 0 1,433 0
30DEC26 48.00 P 0.00 0.00 0.00 4.39 +0.42 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.94 +0.44 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.52 +0.46 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.14 +0.53 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.91 +0.59 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.89 +0.91 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.88 +0.68 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.71 +0.38 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.34 +0.83 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.72 +0.87 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.22 +1.10 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.60 +1.15 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.90 +1.07 34 0 0 0
TOTAL PUT 2,773 117,815 -182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 24.24
13FEB26 15.50 C 0.00 0.00 0.00 8.74 -0.94 0 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 8.24 -0.96 0 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 7.74 -0.94 0 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 7.24 -0.96 0 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 6.74 -0.96 0 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 6.24 -0.97 0 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 5.74 -0.96 0 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 5.24 -0.97 0 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 4.74 -1.04 0 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 4.24 -0.95 0 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 3.24 -0.97 0 0 0 0
13FEB26 22.00 C 0.00 0.00 0.00 2.24 -0.98 0 0 0 -10
13FEB26 23.00 C 1.42 1.50 1.16 1.24 -0.95 0 210 0 -854
13FEB26 24.00 C 0.34 0.51 0.20 0.24 -0.92 0 87 0 -368
13FEB26 25.00 C 0.02 0.03 0.01 0.00 -0.29 0 40 559 -20
13FEB26 26.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,225 0
13FEB26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13FEB26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 16.00 C 0.00 0.00 0.00 8.38 -0.85 191 0 0 0
20FEB26 16.50 C 0.00 0.00 0.00 7.80 -0.88 149 0 0 0
20FEB26 17.00 C 0.00 0.00 0.00 7.25 -1.06 84 0 0 0
20FEB26 17.50 C 0.00 0.00 0.00 6.89 -0.81 159 0 0 0
20FEB26 18.00 C 0.00 0.00 0.00 6.25 -0.96 65 0 0 0
20FEB26 18.50 C 0.00 0.00 0.00 5.75 -0.95 0 0 0 0
20FEB26 19.00 C 0.00 0.00 0.00 5.25 -0.96 0 0 0 0
20FEB26 19.50 C 0.00 0.00 0.00 4.75 -1.03 0 0 0 0
20FEB26 20.00 C 0.00 0.00 0.00 4.31 -0.88 86 0 0 0
20FEB26 21.00 C 0.00 0.00 0.00 3.33 -0.88 72 0 0 0
20FEB26 22.00 C 0.00 0.00 0.00 2.25 -0.97 0 0 0 0
20FEB26 23.00 C 1.37 1.40 1.37 1.29 -0.90 28 100 0 -10
20FEB26 24.00 C 0.60 0.63 0.55 0.49 -0.74 26 17 437 0
20FEB26 25.00 C 0.14 0.18 0.11 0.11 -0.38 27 92 365 -54
20FEB26 26.00 C 0.04 0.04 0.03 0.02 -0.10 29 139 188 -87
20FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
20FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
20FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
20FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
20FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.25 -1.21 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.75 -0.87 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.26 -1.18 97 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.79 -1.14 117 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.38 -1.03 139 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.80 -0.88 107 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.36 -0.95 117 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.91 -0.79 119 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 6.25 -0.96 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.76 -0.94 50 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 5.26 -1.06 44 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.76 -1.05 36 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 4.31 -0.88 61 0 213 0
26FEB26 21.00 C 3.55 3.55 3.55 3.36 -0.85 56 12 1,806 0
26FEB26 22.00 C 2.44 2.53 2.23 2.25 -0.99 0 19 3,335 -12
26FEB26 23.00 C 1.60 1.60 1.36 1.38 -0.87 29 90 1,745 -20
26FEB26 24.00 C 0.66 0.81 0.64 0.68 -0.68 29 98 2,208 -64
26FEB26 25.00 C 0.32 0.34 0.27 0.27 -0.41 30 436 1,046 -184
26FEB26 26.00 C 0.10 0.14 0.09 0.09 -0.18 31 944 5,641 -381
26FEB26 27.00 C 0.06 0.06 0.05 0.02 -0.07 31 50 1,006 -50
26FEB26 28.00 C 0.02 0.02 0.01 0.01 -0.01 35 50 1,709 +30
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 14.52 -1.04 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 14.25 -0.95 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.87 -0.83 130 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.28 -0.92 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.85 -0.99 111 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 12.28 -0.90 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.88 -0.81 106 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.38 -0.80 100 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.87 -0.82 93 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.29 -1.17 52 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.94 -0.76 93 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 9.29 -1.15 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.79 -1.14 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 8.38 -1.03 69 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.80 -1.14 40 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 7.36 -0.95 57 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 6.91 -1.00 59 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 6.29 -1.08 0 0 3,698 0
30MAR26 18.50 C 0.00 0.00 0.00 5.81 -1.06 31 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 5.27 -1.07 0 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 4.83 -0.98 31 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 4.32 -0.96 25 0 4,079 0
30MAR26 21.00 C 3.48 3.48 3.48 3.36 -1.03 26 25 1,300 -25
30MAR26 22.00 C 2.70 2.70 2.56 2.56 -0.70 31 4 3,449 +2
30MAR26 23.00 C 1.91 1.91 1.81 1.83 -0.75 31 12 3,456 +5
30MAR26 24.00 C 1.45 1.45 1.37 1.22 -0.59 31 4 2,348 -2
30MAR26 25.00 C 0.85 1.00 0.84 0.83 -0.47 32 136 18,113 +96
30MAR26 26.00 C 0.57 0.66 0.53 0.50 -0.35 32 162 3,785 -60
30MAR26 27.00 C 0.37 0.40 0.37 0.28 -0.25 32 111 680 -7
30MAR26 28.00 C 0.23 0.28 0.23 0.15 -0.17 32 31 4,447 0
30MAR26 29.00 C 0.15 0.19 0.15 0.08 -0.10 32 181 1,047 -90
30MAR26 30.00 C 0.10 0.11 0.10 0.04 -0.06 32 85 460 +20
30MAR26 31.00 C 0.06 0.06 0.06 0.02 -0.03 32 30 842 0
30MAR26 32.00 C 0.04 0.04 0.04 0.01 -0.02 33 45 260 +45
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.02 0.02 0.02 0.01 0.00 42 5 255 +5
30MAR26 36.00 C 0.01 0.01 0.01 0.01 0.00 45 70 70 +70
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 9.94 -0.92 68 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 9.33 -1.11 38 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.91 -1.02 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.38 -1.03 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.02 -0.92 60 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.47 -0.85 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.93 -0.98 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.42 -0.99 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.92 -0.95 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.56 -0.88 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.89 -1.06 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.60 -0.87 38 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 3.60 -0.92 31 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 2.76 -0.87 29 0 680 0
29APR26 23.00 C 2.12 2.12 2.12 2.10 -0.77 30 1 688 0
29APR26 24.00 C 1.65 1.65 1.65 1.51 -0.66 30 30 2,037 0
29APR26 25.00 C 1.16 1.19 1.16 1.12 -0.50 31 100 1,209 +28
29APR26 26.00 C 0.86 0.86 0.86 0.76 -0.40 31 30 2,274 0
29APR26 27.00 C 0.59 0.59 0.57 0.50 -0.31 31 35 5,619 +35
29APR26 28.00 C 0.00 0.00 0.00 0.32 -0.22 31 0 1,635 0
29APR26 29.00 C 0.29 0.29 0.29 0.20 -0.16 31 30 122 +10
29APR26 30.00 C 0.22 0.22 0.21 0.12 -0.11 31 91 272 +31
29APR26 31.00 C 0.15 0.16 0.15 0.07 -0.07 31 180 216 +162
29APR26 32.00 C 0.11 0.11 0.11 0.04 -0.05 31 100 320 +100
29APR26 33.00 C 0.09 0.09 0.09 0.03 -0.03 32 30 85 +30
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 160 0
29APR26 35.00 C 0.07 0.07 0.07 0.01 -0.01 32 1 446 +1
29APR26 36.00 C 0.05 0.05 0.05 0.01 0.00 34 1 501 +1
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 8.91 -1.02 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 8.38 -1.03 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.02 -0.93 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.47 -1.04 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.98 -0.93 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.49 -1.00 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.01 -0.92 35 0 0 0
28MAY26 19.00 C 5.50 5.50 5.50 5.56 -0.88 35 10 54 +10
28MAY26 19.50 C 0.00 0.00 0.00 5.07 -0.89 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.72 -0.85 35 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 3.85 -0.81 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.08 -0.74 32 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 2.30 -0.77 29 0 329 0
28MAY26 24.00 C 0.00 0.00 0.00 1.74 -0.65 29 0 336 0
28MAY26 25.00 C 0.00 0.00 0.00 1.33 -0.52 30 0 1,345 0
28MAY26 26.00 C 1.08 1.08 1.08 0.97 -0.42 30 20 97 +20
28MAY26 27.00 C 0.81 0.81 0.78 0.69 -0.33 30 4 189 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.47 -0.26 30 0 21 0
28MAY26 29.00 C 0.00 0.00 0.00 0.32 -0.20 30 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.21 -0.15 30 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.14 -0.10 30 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 13.01 -0.83 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 12.37 -1.09 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.88 -1.05 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.38 -0.98 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.87 -1.11 41 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 10.40 -1.06 47 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.94 -1.10 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.33 -1.21 0 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.91 -1.15 39 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 8.42 -0.99 37 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 8.02 -0.96 45 0 11,201 0
29JUN26 17.00 C 7.54 7.54 7.54 7.47 -1.04 37 10 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 7.13 -0.78 45 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 6.62 -0.91 41 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 6.05 -0.99 34 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 5.61 -0.94 34 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 5.07 -0.94 30 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 4.76 -0.85 34 0 299 0
29JUN26 21.00 C 3.85 3.85 3.85 3.85 -0.87 31 1 990 0
29JUN26 22.00 C 0.00 0.00 0.00 3.08 -0.82 30 0 1,337 0
29JUN26 23.00 C 2.61 2.61 2.44 2.44 -0.63 30 137 866 +58
29JUN26 24.00 C 2.00 2.00 2.00 1.90 -0.61 30 10 1,816 0
29JUN26 25.00 C 1.49 1.49 1.49 1.44 -0.52 30 39 2,715 0
29JUN26 26.00 C 1.22 1.29 1.22 1.06 -0.44 30 82 5,693 -4
29JUN26 27.00 C 0.00 0.00 0.00 0.77 -0.36 30 0 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.55 -0.29 29 0 409 0
29JUN26 29.00 C 0.57 0.57 0.57 0.38 -0.23 29 5 285 -5
29JUN26 30.00 C 0.45 0.45 0.45 0.26 -0.18 29 20 285 -20
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.13 29 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.07 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 11.92 -1.11 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.59 -0.94 63 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 11.03 -0.95 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.47 -1.12 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.94 -1.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.45 -1.09 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.02 -1.04 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.62 -0.88 45 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 8.02 -1.04 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.67 -0.89 42 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 7.19 -0.88 40 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.66 -0.87 36 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 6.24 -0.88 36 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 5.75 -0.90 34 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 5.35 -0.86 33 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 4.81 -0.96 30 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 4.15 -0.81 31 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 3.34 -0.76 29 0 431 0
29SEP26 23.00 C 2.79 2.79 2.79 2.77 -0.62 29 20 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 2.28 -0.54 29 0 720 0
29SEP26 25.00 C 1.92 1.92 1.92 1.87 -0.48 30 30 381 -30
29SEP26 26.00 C 1.58 1.58 1.58 1.51 -0.43 30 30 66 +21
29SEP26 27.00 C 1.30 1.30 1.30 1.23 -0.37 30 95 447 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 -0.32 30 0 291 0
29SEP26 29.00 C 0.00 0.00 0.00 0.83 -0.27 31 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 -0.23 31 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 -0.19 31 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.16 31 0 45 0
29SEP26 33.00 C 0.44 0.44 0.44 0.32 -0.12 31 25 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 -0.10 31 0 39 0
29SEP26 35.00 C 0.29 0.29 0.29 0.19 -0.09 31 30 130 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 30 0
30DEC26 14.00 C 10.31 10.31 10.31 10.52 -1.07 45 1 65 -1
30DEC26 14.50 C 10.10 10.10 10.10 9.94 -1.14 38 2 2 0
30DEC26 15.00 C 0.00 0.00 0.00 9.56 -0.98 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.02 -1.04 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.62 -0.95 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.05 -1.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.67 -0.92 36 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 7.19 -0.93 34 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 6.80 -0.86 34 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 6.35 -0.85 33 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 5.75 -0.90 29 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 5.35 -0.90 28 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.97 -0.80 28 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 -0.85 28 0 549 0
30DEC26 22.00 C 3.68 3.68 3.61 3.61 -0.82 28 8 970 0
30DEC26 23.00 C 3.16 3.16 3.08 3.08 -0.68 28 13 992 +13
30DEC26 24.00 C 0.00 0.00 0.00 2.62 -0.52 28 0 1,177 0
30DEC26 25.00 C 2.16 2.16 2.16 2.20 -0.49 28 5 1,626 0
30DEC26 26.00 C 0.00 0.00 0.00 1.86 -0.42 29 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.56 -0.37 29 0 371 0
30DEC26 28.00 C 1.38 1.38 1.38 1.30 -0.36 29 2 1,881 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 -0.32 29 0 1,330 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 -0.28 30 0 1,402 0
30DEC26 31.00 C 0.00 0.00 0.00 0.77 -0.24 29 0 1,015 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 -0.20 30 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.19 29 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.15 29 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.13 29 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.11 29 0 10 0
30DEC26 37.00 C 0.37 0.37 0.37 0.22 -0.10 29 4 148 +4
TOTAL CALL 4,517 171,970 -1,545
13FEB26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
13FEB26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
13FEB26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
13FEB26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 683 0
13FEB26 24.00 P 0.07 0.10 0.02 0.00 -0.01 0 271 904 +1
13FEB26 25.00 P 0.59 0.80 0.59 0.76 +0.61 0 131 0 -127
13FEB26 26.00 P 1.58 1.58 1.50 1.76 +0.87 0 60 0 -30
13FEB26 27.00 P 0.00 0.00 0.00 2.76 +0.88 0 0 0 -60
13FEB26 28.00 P 0.00 0.00 0.00 3.76 +0.88 0 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 4.76 +0.88 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 5.76 +0.88 0 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 6.76 +0.88 0 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 7.76 +0.88 0 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 8.76 +0.88 0 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 9.76 +0.88 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 10.76 +0.88 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 11.76 +0.88 0 0 0 0
13FEB26 37.00 P 0.00 0.00 0.00 12.76 +0.88 0 0 0 0
20FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
20FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
20FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
20FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
20FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
20FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
20FEB26 23.00 P 0.04 0.06 0.03 0.04 +0.03 28 320 288 +268
20FEB26 24.00 P 0.27 0.29 0.17 0.26 +0.20 27 201 411 +156
20FEB26 25.00 P 0.83 0.83 0.83 0.89 +0.56 30 1 37 +1
20FEB26 26.00 P 0.00 0.00 0.00 1.82 +0.83 40 0 70 0
20FEB26 27.00 P 2.76 2.76 2.76 2.76 +0.87 0 1 0 -1
20FEB26 28.00 P 0.00 0.00 0.00 3.76 +0.88 0 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 4.76 +0.76 0 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 5.81 +0.83 89 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 6.76 +0.79 0 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 7.76 +0.88 0 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 8.76 +0.86 0 0 0 0
20FEB26 34.00 P 0.00 0.00 0.00 9.82 +0.86 134 0 0 0
20FEB26 35.00 P 0.00 0.00 0.00 10.76 +0.68 0 0 0 0
20FEB26 36.00 P 0.00 0.00 0.00 11.76 +0.88 0 0 0 0
20FEB26 37.00 P 0.00 0.00 0.00 12.81 +0.93 156 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,749 0
26FEB26 19.50 P 0.03 0.03 0.03 0.01 0.00 52 500 2,785 +79
26FEB26 20.00 P 0.03 0.03 0.03 0.01 0.00 47 31 1,979 +31
26FEB26 21.00 P 0.04 0.04 0.04 0.01 0.00 36 120 2,760 +60
26FEB26 22.00 P 0.06 0.07 0.05 0.03 +0.02 31 539 4,534 -101
26FEB26 23.00 P 0.16 0.17 0.10 0.14 +0.10 31 744 2,746 -72
26FEB26 24.00 P 0.43 0.48 0.37 0.45 +0.28 31 672 3,120 +374
26FEB26 25.00 P 0.80 1.01 0.80 1.05 +0.55 32 77 1,388 +39
26FEB26 26.00 P 0.00 0.00 0.00 1.88 +0.80 36 0 127 0
26FEB26 27.00 P 0.00 0.00 0.00 2.84 +0.90 43 0 191 0
26FEB26 28.00 P 0.00 0.00 0.00 3.76 +0.87 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.76 +0.76 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.82 +0.84 69 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.79 +0.82 70 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.76 +0.88 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.76 +0.86 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.82 +0.86 100 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 10.76 +0.68 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 11.77 +0.89 94 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 12.83 +0.95 122 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,514 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,970 0
30MAR26 19.00 P 0.07 0.07 0.07 0.02 +0.01 34 1 2,527 +1
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 2,106 0
30MAR26 20.00 P 0.07 0.09 0.07 0.05 +0.02 33 10 5,888 +5
30MAR26 21.00 P 0.15 0.16 0.15 0.12 +0.05 32 116 3,560 +56
30MAR26 22.00 P 0.27 0.30 0.26 0.28 +0.11 32 267 2,869 +50
30MAR26 23.00 P 0.40 0.56 0.40 0.54 +0.21 32 558 2,069 -196
30MAR26 24.00 P 0.92 0.98 0.80 0.96 +0.34 32 208 919 +21
30MAR26 25.00 P 1.41 1.54 1.41 1.53 +0.50 33 35 938 -28
30MAR26 26.00 P 0.00 0.00 0.00 2.23 +0.63 34 0 253 0
30MAR26 27.00 P 0.00 0.00 0.00 3.06 +0.71 36 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 3.96 +0.80 38 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 4.93 +0.93 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.94 +0.96 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.79 +0.82 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.77 +0.89 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.76 +0.86 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.82 +0.86 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.76 +0.68 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.77 +0.89 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.83 +0.95 70 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 701 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 611 0
29APR26 19.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 1,061 0
29APR26 20.00 P 0.15 0.15 0.14 0.11 +0.04 30 45 1,820 +35
29APR26 21.00 P 0.22 0.25 0.22 0.24 +0.08 31 273 2,934 +198
29APR26 22.00 P 0.42 0.45 0.39 0.43 +0.14 30 277 4,143 +243
29APR26 23.00 P 0.75 0.75 0.74 0.74 +0.22 30 66 1,218 +34
29APR26 24.00 P 1.17 1.20 1.14 1.20 +0.36 31 51 1,390 +50
29APR26 25.00 P 0.00 0.00 0.00 1.76 +0.49 31 0 700 0
29APR26 26.00 P 2.50 2.50 2.46 2.44 +0.60 32 53 135 +8
29APR26 27.00 P 0.00 0.00 0.00 3.21 +0.66 33 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 4.05 +0.87 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.97 +0.97 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.94 +0.95 39 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 6.79 +0.82 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.82 +0.88 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.76 +0.86 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.86 +0.90 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.76 +0.68 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.80 +0.92 51 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.83 +0.95 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 152 0
28MAY26 18.00 P 0.10 0.10 0.10 0.04 +0.01 30 2 255 +2
28MAY26 18.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 367 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 546 0
28MAY26 20.00 P 0.19 0.19 0.19 0.18 +0.05 30 3 1,305 0
28MAY26 21.00 P 0.32 0.33 0.32 0.35 +0.11 30 38 284 +33
28MAY26 22.00 P 0.58 0.58 0.55 0.56 +0.16 29 42 2,248 +32
28MAY26 23.00 P 0.00 0.00 0.00 0.90 +0.24 29 0 1,580 0
28MAY26 24.00 P 1.35 1.35 1.32 1.37 +0.37 30 12 1,156 +9
28MAY26 25.00 P 1.81 1.96 1.81 1.94 +0.50 31 36 71 +7
28MAY26 26.00 P 2.49 2.64 2.49 2.60 +0.60 31 80 81 +80
28MAY26 27.00 P 0.00 0.00 0.00 3.21 +0.55 29 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 4.18 +0.75 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.07 +0.99 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.96 +0.89 35 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.79 +0.82 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.99 +1.05 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.82 +0.92 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.94 +0.98 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.87 +0.79 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.80 +0.92 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.83 +0.95 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,311 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 1,303 0
29JUN26 17.50 P 0.14 0.14 0.14 0.07 +0.02 30 47 775 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.04 29 0 1,438 0
29JUN26 19.00 P 0.22 0.22 0.22 0.19 +0.05 29 60 2,128 -60
29JUN26 19.50 P 0.00 0.00 0.00 0.27 +0.08 30 0 1,818 0
29JUN26 20.00 P 0.34 0.34 0.34 0.35 +0.10 29 3 1,416 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.55 +0.13 29 0 729 0
29JUN26 22.00 P 0.79 0.85 0.79 0.85 +0.19 28 13 639 +12
29JUN26 23.00 P 0.00 0.00 0.00 1.25 +0.26 28 0 2,892 0
29JUN26 24.00 P 1.72 1.75 1.70 1.74 +0.33 28 102 815 +88
29JUN26 25.00 P 2.15 2.33 2.15 2.34 +0.44 28 4 426 +1
29JUN26 26.00 P 2.88 2.88 2.88 3.02 +0.54 28 30 340 +30
29JUN26 27.00 P 0.00 0.00 0.00 3.77 +0.63 28 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 4.58 +0.72 28 0 8 0
29JUN26 29.00 P 0.00 0.00 0.00 5.56 +0.93 32 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 6.37 +0.87 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.18 +0.84 24 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 8.16 +0.94 26 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 9.01 +0.84 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.22 +1.02 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.05 +0.97 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.14 +1.09 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.01 +1.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 130 0
29SEP26 15.50 P 0.13 0.13 0.13 0.07 +0.02 31 1 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 719 0
29SEP26 16.50 P 0.20 0.20 0.20 0.14 +0.04 31 10 457 -10
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 620 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.07 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 +0.10 31 0 633 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 +0.11 30 0 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.12 30 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.68 +0.15 30 0 631 0
29SEP26 21.00 P 0.89 0.89 0.89 0.99 +0.21 30 50 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.37 +0.28 30 0 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.84 +0.38 31 0 700 0
29SEP26 24.00 P 2.35 2.35 2.35 2.39 +0.47 31 18 587 0
29SEP26 25.00 P 2.93 2.93 2.93 3.00 +0.54 32 20 1,116 +20
29SEP26 26.00 P 0.00 0.00 0.00 3.66 +0.56 32 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 4.39 +0.61 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.17 +0.63 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.98 +0.67 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 6.85 +0.83 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 7.74 +0.76 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.66 +0.81 36 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 9.60 +0.88 37 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.88 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.44 +0.97 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.39 +1.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.34 +1.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 127 0
30DEC26 14.50 P 0.14 0.14 0.14 0.07 +0.02 30 2 27 +2
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.05 29 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.06 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 +0.08 29 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.10 29 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.11 29 0 263 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.14 29 0 471 0
30DEC26 19.50 P 0.00 0.00 0.00 0.74 +0.15 29 0 69 0
30DEC26 20.00 P 0.85 0.85 0.85 0.86 +0.15 29 50 3,170 +50
30DEC26 21.00 P 0.00 0.00 0.00 1.23 +0.25 29 0 620 0
30DEC26 22.00 P 0.00 0.00 0.00 1.64 +0.34 30 0 682 0
30DEC26 23.00 P 0.00 0.00 0.00 2.12 +0.40 30 0 665 0
30DEC26 24.00 P 2.60 2.60 2.60 2.65 +0.44 30 8 895 +8
30DEC26 25.00 P 0.00 0.00 0.00 3.23 +0.46 30 0 549 0
30DEC26 26.00 P 0.00 0.00 0.00 3.89 +0.49 30 0 72 0
30DEC26 27.00 P 0.00 0.00 0.00 4.60 +0.53 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.35 +0.57 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.14 +0.71 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.99 +0.75 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.86 +0.80 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.77 +0.88 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.69 +0.91 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.64 +0.85 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.59 +0.93 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.45 +0.81 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.48 +0.94 38 0 0 0
TOTAL PUT 6,259 132,145 +1,404
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 0.00 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.08 -0.01 0 0 10 0
30MAR26 0.25 C 0.05 0.05 0.05 0.05 -0.01 87 2 113 +2
30MAR26 0.30 C 0.00 0.00 0.00 0.02 -0.01 70 0 1,043 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.01 77 0 1,354 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 101 0 1,378 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 120 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 137 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 151 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 174 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 184 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 202 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 223 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 230 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 235 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 241 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 246 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.09 -0.02 60 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 100 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 0.00 111 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 0.00 120 0 0 0
TOTAL CALL 2 5,261 +2
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 112 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 -0.01 59 0 162 0
30MAR26 0.30 P 0.04 0.04 0.04 0.03 -0.02 46 62 342 +42
30MAR26 0.35 P 0.08 0.08 0.08 0.08 -0.01 80 50 1,361 0
30MAR26 0.40 P 0.00 0.00 0.00 0.13 +0.01 105 0 1,568 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 125 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 0.00 142 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 0.00 157 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 0.00 169 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 0.00 181 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 +0.01 191 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.48 +0.01 201 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.53 +0.01 210 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.58 +0.01 218 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.63 +0.01 225 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.68 +0.01 232 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.73 +0.01 239 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 0.00 154 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 0.01 -0.01 65 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 -0.01 75 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 -0.01 85 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 0.00 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 102 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 +0.01 116 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 +0.01 122 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 +0.01 127 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 +0.01 132 0 0 0
TOTAL PUT 112 7,787 +42
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$ 14.31
26FEB26 8.75 C 0.00 0.00 0.00 5.60 -0.20 136 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.35 -0.20 129 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.22 -0.08 171 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.85 -0.20 116 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.71 -0.09 151 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.35 -0.20 103 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.94 -0.11 123 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.35 -0.20 79 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.84 -0.21 62 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.33 -0.22 45 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.83 -0.22 35 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.36 -0.18 37 0 284 0
26FEB26 13.50 C 0.00 0.00 0.00 0.91 -0.17 34 0 447 0
26FEB26 14.00 C 0.67 0.67 0.51 0.53 -0.14 32 3 378 0
26FEB26 14.50 C 0.31 0.31 0.31 0.27 -0.09 32 15 533 0
26FEB26 15.00 C 0.11 0.11 0.11 0.12 -0.05 32 2 681 -2
26FEB26 15.50 C 0.07 0.07 0.05 0.04 -0.03 31 8 169 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 179 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.61 -0.20 68 0 0 0
30MAR26 9.00 C 5.31 5.31 5.31 5.35 -0.22 58 2 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.22 -0.09 88 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.87 -0.21 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.71 -0.12 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.37 -0.21 54 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.94 -0.11 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 -0.18 43 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.90 -0.19 41 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.43 -0.15 38 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.90 -0.15 27 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.59 -0.07 37 0 171 0
30MAR26 13.50 C 0.00 0.00 0.00 1.18 -0.15 34 0 135 0
30MAR26 14.00 C 0.00 0.00 0.00 0.87 -0.12 34 0 124 0
30MAR26 14.50 C 0.68 0.68 0.58 0.63 -0.09 34 62 187 +51
30MAR26 15.00 C 0.49 0.49 0.44 0.44 -0.07 34 3 209 +2
30MAR26 15.50 C 0.27 0.27 0.27 0.29 -0.05 34 3 351 +3
30MAR26 16.00 C 0.19 0.21 0.19 0.19 -0.03 34 6 413 +4
30MAR26 16.50 C 0.12 0.12 0.12 0.12 -0.02 34 1 472 0
30MAR26 17.00 C 0.11 0.11 0.11 0.07 -0.02 34 5 165 +5
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 223 0
30MAR26 18.00 C 0.04 0.04 0.04 0.03 0.00 36 10 74 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.65 -0.19 59 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.39 -0.20 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.22 -0.13 66 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.90 -0.20 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.71 -0.15 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.41 -0.20 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.98 -0.14 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.44 -0.20 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.97 -0.20 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.45 -0.24 29 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.10 -0.16 35 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.68 -0.11 32 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.37 -0.14 34 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.08 -0.11 34 0 228 0
29APR26 14.50 C 0.90 0.90 0.90 0.84 -0.10 34 15 271 +15
29APR26 15.00 C 0.00 0.00 0.00 0.65 -0.08 34 0 384 0
29APR26 15.50 C 0.00 0.00 0.00 0.48 -0.06 34 0 105 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 132 0
29APR26 16.50 C 0.28 0.28 0.28 0.25 -0.04 34 30 75 +30
29APR26 17.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 4.92 -0.24 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.71 -0.19 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.45 -0.20 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.99 -0.19 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.57 -0.10 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.97 -0.28 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.60 -0.20 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.05 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.89 -0.03 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 -0.13 34 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.24 -0.13 33 0 30 0
28MAY26 14.50 C 1.06 1.06 1.06 1.01 -0.10 34 15 42 +15
28MAY26 15.00 C 0.00 0.00 0.00 0.81 -0.09 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.50 -0.05 34 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.70 -0.20 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.44 -0.23 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.22 -0.21 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.03 -0.14 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.73 -0.21 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.45 -0.20 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.03 -0.18 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.57 -0.18 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.09 -0.22 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 -0.21 32 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.31 -0.16 34 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.15 33 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.66 -0.04 34 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.37 -0.12 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.13 -0.10 34 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.92 -0.08 34 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.07 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.05 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 -0.05 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.04 33 0 43 0
29JUN26 17.50 C 0.39 0.39 0.39 0.28 -0.03 33 15 18 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.72 -0.18 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.47 -0.20 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.22 -0.21 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 -0.16 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 -0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.19 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.09 -0.16 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 -0.11 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 -0.15 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.83 -0.13 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 -0.14 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 -0.09 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.11 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 -0.09 33 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 -0.09 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.20 -0.08 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 -0.07 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.07 34 0 1 0
29SEP26 16.50 C 0.77 0.77 0.77 0.79 -0.05 35 15 32 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.05 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.72 -0.18 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.47 -0.20 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.22 -0.21 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.03 -0.17 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.77 -0.17 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.51 -0.19 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.09 -0.16 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 -0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.14 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.91 -0.15 30 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.60 -0.14 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.31 -0.14 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 -0.13 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 -0.12 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.12 31 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 -0.11 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.10 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.08 32 0 56 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 -0.07 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.07 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.08 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.08 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
TOTAL CALL 210 11,189 +153
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 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 56 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 750 0
26FEB26 13.00 P 0.02 0.02 0.02 0.02 0.00 32 20 1,057 +20
26FEB26 13.50 P 0.08 0.08 0.08 0.07 +0.02 31 7 713 0
26FEB26 14.00 P 0.15 0.20 0.15 0.19 +0.04 30 76 317 +36
26FEB26 14.50 P 0.49 0.49 0.49 0.43 +0.09 30 7 205 0
26FEB26 15.00 P 0.00 0.00 0.00 0.79 +0.13 31 0 22 0
26FEB26 15.50 P 0.00 0.00 0.00 1.22 +0.16 32 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.19 +0.18 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 218 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 189 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 438 0
30MAR26 12.50 P 0.11 0.11 0.11 0.10 +0.02 34 4 359 0
30MAR26 13.00 P 0.17 0.20 0.17 0.19 +0.03 34 2 738 -2
30MAR26 13.50 P 0.00 0.00 0.00 0.32 +0.05 33 0 214 0
30MAR26 14.00 P 0.00 0.00 0.00 0.50 +0.07 33 0 187 0
30MAR26 14.50 P 0.77 0.77 0.77 0.76 +0.10 33 7 41 +7
30MAR26 15.00 P 0.00 0.00 0.00 1.08 +0.12 34 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.39 +0.08 31 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.87 +0.24 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.33 +0.23 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 +0.18 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.22 +0.19 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.80 +0.29 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.19 +0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.69 +0.18 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 189 0
29APR26 12.50 P 0.21 0.21 0.21 0.20 +0.03 33 1 771 +1
29APR26 13.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 33 0
29APR26 13.50 P 0.00 0.00 0.00 0.47 +0.05 33 0 230 0
29APR26 14.00 P 0.71 0.71 0.71 0.68 +0.08 33 2 358 +2
29APR26 14.50 P 0.89 0.89 0.89 0.94 +0.10 33 15 242 +14
29APR26 15.00 P 0.00 0.00 0.00 1.25 +0.12 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.61 +0.12 35 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 2.02 +0.25 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.44 +0.24 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.87 +0.30 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.29 +0.26 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.80 +0.25 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.23 +0.20 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.71 +0.20 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 7 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 29 0
28MAY26 12.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 34 0
28MAY26 13.00 P 0.00 0.00 0.00 0.43 +0.06 33 0 11 0
28MAY26 13.50 P 0.58 0.58 0.58 0.60 +0.07 33 7 8 +7
28MAY26 14.00 P 0.00 0.00 0.00 0.82 +0.09 33 0 17 0
28MAY26 14.50 P 0.00 0.00 0.00 1.08 +0.10 33 0 18 0
28MAY26 15.00 P 0.00 0.00 0.00 1.38 +0.12 34 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.76 +0.17 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.13 +0.25 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.53 +0.17 36 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.90 +0.26 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.36 +0.17 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.83 +0.19 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.35 +0.29 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.75 +0.10 38 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 31 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 +0.05 32 0 129 0
29JUN26 13.00 P 0.56 0.56 0.56 0.59 +0.05 32 10 129 0
29JUN26 13.50 P 0.00 0.00 0.00 0.79 +0.07 32 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.02 +0.08 32 0 206 0
29JUN26 14.50 P 1.24 1.24 1.24 1.29 +0.09 32 15 132 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.59 +0.10 31 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 1.98 +0.16 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.39 +0.12 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 +0.09 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.16 +0.13 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.56 +0.23 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 +0.18 33 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.44 +0.18 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.89 +0.17 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.34 +0.15 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.02 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 302 0
29SEP26 11.50 P 0.39 0.39 0.39 0.41 +0.04 33 1 357 -1
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.05 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.07 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 +0.07 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 +0.08 34 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.43 +0.08 35 0 139 0
29SEP26 14.50 P 1.73 1.73 1.73 1.73 +0.11 35 15 53 +15
29SEP26 15.00 P 0.00 0.00 0.00 2.04 +0.12 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 +0.13 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 +0.14 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 +0.14 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.51 +0.15 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.92 +0.16 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 +0.15 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.75 +0.13 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.23 +0.16 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.69 +0.17 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.02 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 6 0
30DEC26 11.00 P 0.39 0.39 0.39 0.41 +0.03 32 15 29 +15
30DEC26 11.50 P 0.00 0.00 0.00 0.55 +0.05 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.06 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 +0.08 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 +0.03 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 +0.08 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.60 +0.08 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.89 +0.09 33 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.08 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 +0.08 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 +0.10 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.25 +0.10 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.11 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 +0.11 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.45 +0.12 35 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.88 +0.13 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.31 +0.13 36 0 0 0
TOTAL PUT 204 13,324 +129
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$ 13.78
26FEB26 9.25 C 0.00 0.00 0.00 4.54 -0.18 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.29 -0.18 64 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.04 -0.18 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.79 -0.18 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.29 -0.18 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.79 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.29 -0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.79 -0.18 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.29 -0.18 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.80 -0.19 17 0 32 0
26FEB26 13.50 C 0.46 0.46 0.43 0.39 -0.14 20 14 291 -2
26FEB26 14.00 C 0.17 0.17 0.11 0.12 -0.10 19 54 1,285 +39
26FEB26 14.50 C 0.04 0.05 0.04 0.03 -0.04 21 20 594 -17
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 267 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.06 -0.15 62 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.81 -0.17 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.56 -0.18 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.31 -0.15 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.06 -0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.81 -0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.56 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.31 -0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.06 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.81 -0.19 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.29 -0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.79 -0.18 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.31 -0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.84 -0.18 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.40 -0.17 25 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.01 -0.14 26 0 142 0
30MAR26 13.50 C 0.77 0.77 0.73 0.67 -0.14 25 18 558 -4
30MAR26 14.00 C 0.51 0.51 0.48 0.43 -0.12 26 121 501 +1
30MAR26 14.50 C 0.31 0.31 0.24 0.26 -0.09 26 31 97 -10
30MAR26 15.00 C 0.15 0.15 0.14 0.15 -0.06 27 6 360 -4
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.05 27 2 246 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.32 -0.20 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.33 -0.23 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.86 -0.17 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.39 -0.16 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.89 -0.16 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.48 -0.18 23 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.15 -0.13 26 0 400 0
29APR26 13.50 C 0.86 0.86 0.86 0.83 -0.12 25 1 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.59 -0.14 26 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.40 -0.08 26 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.08 26 0 62 0
29APR26 15.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 24 0
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.10 -0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.85 -0.19 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.38 -0.18 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.92 -0.21 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.47 -0.14 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.03 -0.23 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.63 -0.12 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.28 -0.12 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.98 -0.12 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.74 -0.11 26 0 15 0
28MAY26 14.50 C 0.56 0.56 0.56 0.55 -0.09 27 2 2 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.06 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.08 -0.20 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.84 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.61 -0.18 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 -0.18 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.12 -0.17 31 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.89 -0.15 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.39 -0.19 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 -0.20 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.53 -0.08 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.05 -0.21 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.63 -0.17 26 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.31 -0.13 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.99 -0.18 26 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.76 -0.09 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.07 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 -0.06 27 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.05 26 0 58 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 209 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.10 -0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.86 -0.21 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 -0.16 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 -0.16 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.13 -0.19 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.91 -0.13 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 -0.15 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 -0.14 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 -0.12 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.17 -0.11 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 -0.10 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.07 28 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 -0.07 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 -0.06 28 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.04 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.03 29 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.03 29 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.63 -0.17 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.39 -0.17 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 -0.17 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.16 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.49 -0.15 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 -0.13 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.72 -0.11 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.10 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 -0.08 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 -0.07 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.06 27 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 -0.05 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.03 28 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.03 28 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 -0.02 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 -0.01 28 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.01 28 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 0.00 28 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 20 0
TOTAL CALL 269 8,346 +3
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 213 0
26FEB26 13.00 P 0.03 0.04 0.03 0.02 0.00 22 100 601 -25
26FEB26 13.50 P 0.11 0.11 0.11 0.10 +0.02 20 11 1,062 +10
26FEB26 14.00 P 0.00 0.00 0.00 0.35 +0.08 22 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.76 +0.14 25 0 258 0
26FEB26 15.00 P 0.00 0.00 0.00 1.26 +0.18 35 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.77 +0.19 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.27 +0.17 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.75 +0.19 59 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.32 +0.24 85 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.80 +0.25 89 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.22 +0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.75 +0.09 88 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.38 +0.30 129 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 0.00 27 0 428 0
30MAR26 12.50 P 0.13 0.13 0.13 0.10 +0.01 27 15 496 +6
30MAR26 13.00 P 0.23 0.23 0.21 0.20 +0.01 27 480 809 +169
30MAR26 13.50 P 0.39 0.39 0.38 0.36 +0.02 26 19 1,499 -7
30MAR26 14.00 P 0.00 0.00 0.00 0.64 +0.07 28 0 494 0
30MAR26 14.50 P 0.00 0.00 0.00 0.95 +0.07 27 0 19 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 +0.12 30 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.81 +0.15 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.29 +0.17 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.77 +0.17 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.32 +0.23 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.80 +0.22 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.22 +0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.75 +0.09 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.38 +0.30 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.72 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.22 +0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.00 P 0.05 0.05 0.05 0.02 0.00 27 4 4 +4
29APR26 11.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 27 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 51 0
29APR26 13.00 P 0.33 0.33 0.33 0.31 +0.03 26 14 439 0
29APR26 13.50 P 0.50 0.50 0.49 0.50 +0.04 26 215 522 +83
29APR26 14.00 P 0.00 0.00 0.00 0.76 +0.07 27 0 58 0
29APR26 14.50 P 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.45 +0.11 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.86 +0.12 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.32 +0.15 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.78 +0.15 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.32 +0.18 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.80 +0.21 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.22 +0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 +0.09 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.28 +0.03 28 0 47 0
28MAY26 13.00 P 0.00 0.00 0.00 0.44 +0.04 28 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.65 +0.06 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.22 +0.09 29 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 1.58 +0.13 29 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.97 +0.20 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.40 +0.14 31 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.86 +0.16 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.34 +0.19 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.84 +0.18 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.30 +0.15 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.80 +0.12 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 1,661 0
29JUN26 12.50 P 0.48 0.48 0.48 0.46 +0.05 27 1 58 +1
29JUN26 13.00 P 0.68 0.68 0.68 0.66 +0.06 27 95 174 +78
29JUN26 13.50 P 0.00 0.00 0.00 0.91 +0.08 28 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 +0.10 28 0 159 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 +0.12 28 0 213 0
29JUN26 15.00 P 0.00 0.00 0.00 1.91 +0.13 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 +0.14 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 +0.15 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.20 +0.16 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 +0.16 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.14 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.63 +0.17 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.08 +0.15 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.57 +0.17 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.06 +0.16 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.56 +0.16 42 0 17 0
29SEP26 8.75 P 0.11 0.11 0.11 0.03 +0.01 30 1 6 +1
29SEP26 9.00 P 0.11 0.20 0.10 0.04 +0.01 29 515 1,044 +515
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 9.50 P 0.15 0.20 0.15 0.08 +0.02 30 475 955 +475
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.02 30 0 8 0
29SEP26 10.00 P 0.20 0.29 0.20 0.12 +0.02 29 305 605 +300
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 27 0
29SEP26 11.00 P 0.44 0.44 0.44 0.29 +0.05 30 26 71 +26
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.06 30 0 42 0
29SEP26 12.00 P 0.71 0.71 0.71 0.57 +0.08 30 6 51 -1
29SEP26 12.50 P 0.73 0.73 0.73 0.76 +0.10 30 1 86 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.11 30 0 143 0
29SEP26 13.50 P 1.33 1.33 1.33 1.24 +0.12 30 15 217 0
29SEP26 14.00 P 1.61 1.64 1.61 1.53 +0.13 30 45 138 +45
29SEP26 14.50 P 0.00 0.00 0.00 1.85 +0.14 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 +0.09 29 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 +0.16 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 +0.16 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.39 +0.17 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.83 +0.18 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 +0.18 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 +0.19 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.19 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.70 +0.19 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.02 29 0 14 0
30DEC26 9.50 P 0.29 0.29 0.29 0.13 +0.03 29 13 38 +13
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.04 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 9 0
30DEC26 10.50 P 0.41 0.50 0.41 0.28 +0.05 29 3 13 +3
30DEC26 11.00 P 0.00 0.00 0.00 0.40 +0.07 29 0 6 0
30DEC26 11.50 P 0.65 0.75 0.65 0.54 +0.08 29 2 36 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.70 +0.08 29 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.11 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 +0.12 29 0 93 0
30DEC26 13.50 P 1.62 1.62 1.55 1.39 +0.13 29 70 108 +33
30DEC26 14.00 P 1.90 1.92 1.90 1.68 +0.14 29 30 35 +5
30DEC26 14.50 P 0.00 0.00 0.00 2.00 +0.15 30 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 +0.16 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.71 +0.17 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 +0.17 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.50 +0.18 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 +0.18 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 +0.19 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 +0.13 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 +0.19 32 0 0 0
TOTAL PUT 2,461 16,025 +1,736
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$ 12.85
26FEB26 8.25 C 0.00 0.00 0.00 4.69 -0.04 154 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.44 -0.04 145 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.19 -0.04 136 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.94 -0.04 128 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.69 -0.04 120 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.44 -0.04 112 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.19 -0.04 104 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.93 -0.05 93 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.90 -0.08 56 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.40 -0.08 43 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 0.86 -0.13 0 0 169 0
26FEB26 12.50 C 0.37 0.43 0.37 0.42 -0.10 19 30 914 -15
26FEB26 13.00 C 0.00 0.00 0.00 0.14 -0.06 20 0 1,393 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.37 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.19 -0.05 109 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 -0.12 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.42 -0.08 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.13 -0.12 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.91 -0.09 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.69 -0.06 78 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.44 -0.06 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.19 -0.06 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.94 -0.06 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.69 -0.06 60 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.44 -0.06 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.19 -0.06 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.93 -0.08 46 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.44 -0.07 40 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.96 -0.06 35 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.40 -0.11 17 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.00 -0.09 23 0 547 0
30MAR26 12.50 C 0.63 0.64 0.59 0.66 -0.08 24 35 386 +30
30MAR26 13.00 C 0.38 0.40 0.38 0.40 -0.06 24 5 431 +1
30MAR26 13.50 C 0.23 0.23 0.20 0.23 -0.04 25 94 407 +94
30MAR26 14.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 246 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 127 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.19 -0.06 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.94 -0.06 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.69 -0.11 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.44 -0.07 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.19 -0.07 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.95 -0.06 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.46 -0.05 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 -0.07 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.49 -0.02 29 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.02 -0.11 24 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 0.68 -0.08 24 0 1,291 0
29APR26 13.00 C 0.42 0.42 0.42 0.43 -0.06 24 12 275 +12
29APR26 13.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 37 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 223 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.19 -0.06 58 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.94 -0.06 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.69 -0.11 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.44 -0.07 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.19 -0.07 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.95 -0.06 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.46 -0.08 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.97 -0.12 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.51 -0.07 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.09 -0.07 25 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.76 -0.06 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.49 -0.08 24 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.13 -0.12 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.91 -0.09 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.69 -0.06 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.44 -0.06 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.19 -0.06 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 -0.06 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.69 -0.11 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 -0.07 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.19 -0.07 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.95 -0.06 38 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.46 -0.08 34 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.97 -0.12 29 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.51 -0.11 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.14 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.79 -0.13 23 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.56 -0.08 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.05 24 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.04 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 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 4.91 -0.09 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.69 -0.06 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.44 -0.06 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.19 -0.06 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 -0.06 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.69 -0.11 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 -0.07 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.19 -0.07 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 -0.09 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.46 -0.12 27 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 -0.16 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 -0.08 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.30 -0.10 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.07 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 -0.07 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.05 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.51 -0.05 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.44 -0.06 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.19 -0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 -0.06 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.69 -0.11 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.44 -0.07 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 -0.07 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.95 -0.09 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.12 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 -0.10 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.76 -0.09 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.08 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.08 24 0 22 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 -0.08 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 -0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.05 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
TOTAL CALL 176 11,081 +122
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 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 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 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 32 0 1,693 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 559 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 327 0
26FEB26 13.00 P 0.31 0.31 0.31 0.29 +0.06 21 30 290 +30
26FEB26 13.50 P 0.00 0.00 0.00 0.69 +0.10 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.18 +0.15 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.73 +0.12 75 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.21 +0.09 79 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.71 +0.09 88 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.71 +0.10 103 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 68 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 57 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 50 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 29 0 342 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 123 0
30MAR26 11.50 P 0.07 0.07 0.06 0.06 +0.01 26 15 267 +15
30MAR26 12.00 P 0.15 0.15 0.15 0.14 +0.02 26 20 439 +20
30MAR26 12.50 P 0.30 0.30 0.29 0.28 +0.02 25 23 358 -10
30MAR26 13.00 P 0.53 0.53 0.53 0.54 +0.06 26 1 496 +1
30MAR26 13.50 P 0.90 0.90 0.90 0.86 +0.07 26 20 21 +20
30MAR26 14.00 P 0.00 0.00 0.00 1.25 +0.08 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 +0.12 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.73 +0.12 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.21 +0.09 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.71 +0.09 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.18 +0.06 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.71 +0.10 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 0.00 25 0 183 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 75 0
29APR26 12.00 P 0.34 0.34 0.34 0.36 +0.03 25 30 113 +5
29APR26 12.50 P 0.60 0.60 0.60 0.60 +0.05 26 5 1,195 0
29APR26 13.00 P 0.00 0.00 0.00 0.89 +0.05 25 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.26 +0.07 26 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.69 +0.16 28 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.10 +0.11 25 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.62 +0.10 32 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.64 +0.12 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.09 +0.08 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.55 +0.05 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.05 +0.10 39 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 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.69 +0.05 26 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.33 +0.06 26 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.75 +0.13 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.20 +0.10 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 +0.08 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.13 +0.09 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.64 +0.11 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.10 +0.09 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.66 +0.14 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.15 +0.17 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 60 0
29JUN26 10.50 P 0.14 0.14 0.14 0.11 +0.01 25 4 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.04 25 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 +0.04 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 +0.06 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.80 +0.08 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.23 +0.09 28 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.69 +0.10 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.15 +0.09 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.64 +0.11 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.12 +0.11 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.66 +0.14 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.15 +0.15 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.02 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 +0.05 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 +0.06 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 +0.07 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 +0.06 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 +0.02 25 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 +0.09 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 +0.10 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.25 +0.10 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.72 +0.11 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 +0.11 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.69 +0.11 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.19 +0.12 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 25 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 0.11 +0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 +0.04 25 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.05 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 +0.10 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 +0.07 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 +0.08 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 +0.08 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 +0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.76 +0.10 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.23 +0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.20 +0.11 33 0 0 0
TOTAL PUT 148 18,439 +81
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$ 5.37
26FEB26 2.90 C 0.00 0.00 0.00 2.47 -0.30 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.37 -0.30 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.27 -0.30 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.17 -0.30 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.07 -0.30 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.97 -0.30 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.87 -0.30 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.77 -0.30 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.67 -0.30 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.57 -0.30 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.47 -0.30 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.37 -0.30 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.27 -0.30 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.17 -0.30 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.08 -0.29 61 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.97 -0.30 0 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.87 -0.30 0 0 1,105 0
26FEB26 4.60 C 0.88 0.88 0.88 0.77 -0.30 0 200 618 -200
26FEB26 4.70 C 0.80 0.80 0.70 0.68 -0.29 39 7 293 -7
26FEB26 4.80 C 0.00 0.00 0.00 0.57 -0.30 0 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.49 -0.28 36 0 878 0
26FEB26 5.00 C 0.53 0.53 0.40 0.40 -0.28 35 71 1,385 -71
26FEB26 5.25 C 0.18 0.18 0.18 0.19 -0.24 29 4 902 0
26FEB26 5.50 C 0.11 0.11 0.07 0.07 -0.15 29 325 2,603 +5
26FEB26 5.75 C 0.04 0.04 0.03 0.02 -0.07 30 35 2,039 -5
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 - 122 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 2.80 -0.28 115 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.67 -0.31 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.58 -0.30 60 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.48 -0.29 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.38 -0.30 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.27 -0.31 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.18 -0.30 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.08 -0.29 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.98 -0.29 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.89 -0.28 61 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.78 -0.30 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.68 -0.30 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.58 -0.30 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.48 -0.30 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.38 -0.30 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 -0.28 47 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.19 -0.30 35 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.29 39 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 0.99 -0.30 29 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.28 32 0 1,990 0
30MAR26 4.60 C 0.00 0.00 0.00 0.80 -0.29 29 0 1,377 0
30MAR26 4.70 C 0.73 0.73 0.73 0.71 -0.28 29 5 3,931 -5
30MAR26 4.80 C 0.64 0.64 0.64 0.62 -0.27 29 5 2,819 0
30MAR26 4.90 C 0.69 0.69 0.56 0.54 -0.26 29 33 4,479 +30
30MAR26 5.00 C 0.50 0.50 0.50 0.46 -0.25 29 5 1,898 0
30MAR26 5.25 C 0.38 0.38 0.29 0.30 -0.20 30 3 866 +3
30MAR26 5.50 C 0.24 0.24 0.18 0.18 -0.15 30 299 934 0
30MAR26 5.75 C 0.12 0.12 0.10 0.11 -0.10 32 188 638 -84
30MAR26 6.00 C 0.08 0.08 0.06 0.06 -0.07 32 57 2,125 +8
30MAR26 6.25 C 0.04 0.04 0.04 0.03 -0.04 32 15 870 +15
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 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 0.01 - 65 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 1.99 -0.30 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.89 -0.30 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.79 -0.30 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.69 -0.30 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.61 -0.28 46 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.50 -0.29 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.40 -0.29 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.30 -0.30 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.19 -0.31 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 -0.29 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 -0.29 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.92 -0.29 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.28 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 -0.28 27 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 -0.27 28 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.26 27 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.52 -0.23 29 0 67 0
29APR26 5.25 C 0.35 0.35 0.35 0.35 -0.21 28 2 5,634 0
29APR26 5.50 C 0.32 0.32 0.24 0.24 -0.15 29 6 2,024 +4
29APR26 5.75 C 0.21 0.21 0.21 0.16 -0.11 30 2 250 0
29APR26 6.00 C 0.12 0.12 0.12 0.10 -0.08 30 53 552 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 -0.05 30 0 213 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 6 0
29APR26 6.75 C 0.04 0.04 0.04 0.02 -0.02 30 60 60 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 1.50 -0.30 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.41 -0.30 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.32 -0.28 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.22 -0.29 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.13 -0.28 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.03 -0.28 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 -0.26 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.83 -0.30 22 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.26 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 -0.26 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.62 -0.24 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.55 -0.23 27 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.39 -0.21 26 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.28 -0.16 27 0 130 0
28MAY26 5.75 C 0.20 0.21 0.20 0.19 -0.13 28 1,000 1,006 +862
28MAY26 6.00 C 0.16 0.16 0.16 0.13 -0.10 28 10 201 0
28MAY26 6.25 C 0.00 0.00 0.00 0.08 -0.08 28 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 -0.06 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.04 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 2.60 -0.30 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.50 -0.29 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.40 -0.29 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.30 -0.29 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.20 -0.30 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.10 -0.29 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.00 -0.30 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.91 -0.30 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.81 -0.29 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.71 -0.30 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.61 -0.30 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.52 -0.28 34 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.42 -0.29 32 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.35 -0.27 38 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.29 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.28 27 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.28 28 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.27 29 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 -0.27 28 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.27 27 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.25 27 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 -0.24 28 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.56 -0.24 27 5 357 -5
29JUN26 5.25 C 0.42 0.42 0.42 0.41 -0.21 27 10 2,091 +10
29JUN26 5.50 C 0.30 0.30 0.30 0.29 -0.18 27 37 3,581 +37
29JUN26 5.75 C 0.26 0.26 0.22 0.20 -0.14 27 15 155 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.11 27 0 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.07 27 0 345 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 692 0
29JUN26 6.75 C 0.07 0.07 0.07 0.04 -0.03 28 10 580 +10
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.02 26 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.60 -0.30 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.50 -0.30 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.40 -0.30 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.30 -0.29 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.20 -0.30 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.13 -0.26 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.00 -0.30 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.91 -0.30 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.81 -0.30 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.71 -0.30 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.61 -0.30 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.52 -0.29 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.42 -0.29 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.35 -0.27 32 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 -0.28 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.26 29 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.27 26 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.25 28 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.26 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.25 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.24 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.24 25 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.22 26 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.19 26 0 485 0
29SEP26 5.50 C 0.36 0.36 0.36 0.36 -0.16 26 1 1,901 0
29SEP26 5.75 C 0.29 0.29 0.29 0.27 -0.14 26 5 1,594 +5
29SEP26 6.00 C 0.23 0.23 0.23 0.21 -0.11 27 17 51 0
29SEP26 6.25 C 0.16 0.16 0.16 0.16 -0.09 27 200 209 +200
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.08 27 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.07 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 2.30 -0.31 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.21 -0.29 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.13 -0.27 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.00 -0.30 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.91 -0.30 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.81 -0.30 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.71 -0.30 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.61 -0.30 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.52 -0.29 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.42 -0.29 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.35 -0.27 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.29 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.26 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.29 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.25 24 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.25 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 -0.24 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.23 24 0 300 0
30DEC26 4.90 C 0.74 0.74 0.74 0.71 -0.21 24 2 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.21 24 5 1,261 +5
30DEC26 5.25 C 0.00 0.00 0.00 0.53 -0.18 25 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.16 25 0 515 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.14 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.12 25 0 132 0
30DEC26 6.25 C 0.22 0.22 0.22 0.21 -0.10 25 17 50 +7
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.09 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.07 26 0 32 0
30DEC26 7.00 C 0.17 0.17 0.17 0.10 -0.06 26 5 15 +5
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 8.50 C 0.04 0.04 0.04 0.02 -0.02 26 5 5 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.01 - 25 0 0 -
TOTAL CALL 2,719 96,498 +834
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 552 0
26FEB26 4.80 P 0.01 0.01 0.01 0.01 0.00 38 30 569 0
26FEB26 4.90 P 0.01 0.01 0.01 0.01 0.00 33 60 525 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 27 100 4,194 +88
26FEB26 5.25 P 0.03 0.06 0.03 0.07 +0.06 30 96 1,877 -20
26FEB26 5.50 P 0.10 0.10 0.10 0.20 +0.14 31 20 896 0
26FEB26 5.75 P 0.00 0.00 0.00 0.41 +0.23 37 0 250 0
26FEB26 6.00 P 0.00 0.00 0.00 0.64 +0.27 40 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.89 +0.29 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.14 +0.30 60 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.39 +0.30 70 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.29 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 +0.29 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 +0.29 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.38 +0.29 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.63 +0.29 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.88 +0.29 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.13 +0.29 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.38 - 0 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,495 0
30MAR26 4.70 P 0.02 0.02 0.02 0.03 +0.02 31 160 1,406 +100
30MAR26 4.80 P 0.03 0.03 0.03 0.04 +0.03 30 18 2,338 +8
30MAR26 4.90 P 0.05 0.06 0.05 0.06 +0.04 31 1,012 1,055 +641
30MAR26 5.00 P 0.05 0.08 0.05 0.08 +0.05 30 123 1,553 +98
30MAR26 5.25 P 0.09 0.15 0.09 0.16 +0.09 29 617 2,772 +478
30MAR26 5.50 P 0.21 0.27 0.21 0.30 +0.15 31 53 569 0
30MAR26 5.75 P 0.00 0.00 0.00 0.48 +0.20 33 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 +0.24 35 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.91 +0.25 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.17 +0.29 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.40 +0.29 45 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.65 +0.29 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.29 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.17 +0.33 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.42 +0.33 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.67 +0.33 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.92 +0.33 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.17 +0.33 85 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.38 - 0 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 513 0
29APR26 4.60 P 0.03 0.03 0.03 0.03 +0.02 27 8 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 +0.03 29 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.03 27 0 619 0
29APR26 4.90 P 0.07 0.07 0.07 0.09 +0.05 28 60 925 0
29APR26 5.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 597 0
29APR26 5.25 P 0.00 0.00 0.00 0.21 +0.10 28 0 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.34 +0.14 29 0 2,003 0
29APR26 5.75 P 0.00 0.00 0.00 0.51 +0.18 29 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.72 +0.23 32 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.25 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.17 +0.27 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.40 +0.28 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.65 +0.29 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.92 +0.32 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.17 +0.33 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.42 +0.33 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.67 +0.33 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.92 +0.33 65 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.17 +0.33 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.42 - 72 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 4.10 P 0.01 0.01 0.01 0.01 0.00 28 19 19 +19
28MAY26 4.20 P 0.01 0.01 0.01 0.01 0.00 26 19 19 +19
28MAY26 4.30 P 0.01 0.01 0.01 0.02 +0.01 28 19 19 +19
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.02 28 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.02 27 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.03 28 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 +0.04 27 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.05 27 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 135 0
28MAY26 5.25 P 0.22 0.23 0.22 0.24 +0.09 27 2,000 2,284 +1,436
28MAY26 5.50 P 0.00 0.00 0.00 0.38 +0.14 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.55 +0.17 29 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.20 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.94 +0.21 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 +0.24 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.41 +0.26 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 +0.27 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 +0.30 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.17 +0.32 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 +0.32 51 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.67 +0.33 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.92 +0.32 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.17 +0.33 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.42 - 63 0 0 -
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 965 0
29JUN26 4.10 P 0.02 0.02 0.02 0.02 +0.01 26 5 1,010 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.02 26 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 26 0 1,355 0
29JUN26 4.40 P 0.05 0.05 0.05 0.06 +0.03 27 1,000 3,056 +947
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.04 26 0 1,207 0
29JUN26 4.70 P 0.10 0.10 0.10 0.11 +0.04 25 5 1,217 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.06 25 0 510 0
29JUN26 4.90 P 0.16 0.16 0.15 0.18 +0.07 26 6 553 0
29JUN26 5.00 P 0.20 0.20 0.20 0.21 +0.07 25 5 3,780 0
29JUN26 5.25 P 0.31 0.32 0.31 0.33 +0.11 26 294 1,247 +120
29JUN26 5.50 P 0.00 0.00 0.00 0.47 +0.14 25 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.64 +0.17 25 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.84 +0.21 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.05 +0.23 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 +0.25 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 +0.26 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 +0.26 22 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 +0.27 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 +0.28 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 +0.27 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.71 +0.29 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.98 +0.32 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 +0.32 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 - 0 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 259 0
29SEP26 3.40 P 0.01 0.01 0.01 0.01 0.00 29 25 171 +25
29SEP26 3.50 P 0.01 0.01 0.01 0.01 0.00 27 25 181 +25
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.02 28 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.02 27 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.03 28 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.03 27 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.04 27 0 155 0
29SEP26 4.50 P 0.12 0.13 0.12 0.13 +0.04 26 45 251 +20
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.05 26 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.07 27 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.07 27 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.08 27 0 653 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.10 27 0 329 0
29SEP26 5.25 P 0.43 0.43 0.43 0.44 +0.12 27 13 1,545 -13
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.14 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.16 28 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.95 +0.19 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 +0.21 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.23 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.24 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 +0.24 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 +0.27 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.27 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.28 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.77 +0.27 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.26 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.27 +0.29 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.52 - 42 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.02 25 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.02 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.02 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.02 25 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.03 26 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.04 26 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.04 25 0 235 0
30DEC26 4.50 P 0.17 0.17 0.17 0.17 +0.05 26 2 141 -2
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.06 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.07 26 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.08 26 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.09 26 0 863 0
30DEC26 5.00 P 0.35 0.35 0.35 0.36 +0.10 26 10 1,282 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.12 26 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.14 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.16 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.18 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 +0.20 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.39 +0.22 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 +0.24 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 +0.25 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 +0.26 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 +0.27 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 +0.28 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.80 +0.28 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.28 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 +0.29 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 - 38 0 0 -
TOTAL PUT 5,849 128,738 +4,028
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$ 37.26
26FEB26 22.00 C 0.00 0.00 0.00 15.28 -0.94 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.28 -0.94 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.28 -0.95 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.28 -0.95 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.62 -0.61 141 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.29 -0.94 61 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.29 -0.94 52 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.30 -0.91 56 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.33 -0.90 60 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 6.29 -0.94 0 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 5.31 -0.91 39 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 4.30 -0.96 28 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.38 -0.91 34 0 66 0
26FEB26 35.00 C 2.19 2.19 2.19 2.51 -0.85 35 15 62 +6
26FEB26 36.00 C 0.00 0.00 0.00 1.73 -0.77 34 0 77 0
26FEB26 37.00 C 1.46 1.46 1.11 1.14 -0.64 35 35 110 +27
26FEB26 38.00 C 1.08 1.08 0.59 0.70 -0.45 35 59 221 +3
26FEB26 39.00 C 0.47 0.47 0.40 0.42 -0.32 36 55 801 0
26FEB26 40.00 C 0.35 0.35 0.20 0.22 -0.20 36 17 875 +13
26FEB26 41.00 C 0.20 0.20 0.14 0.11 -0.11 36 32 841 -13
26FEB26 42.00 C 0.13 0.13 0.07 0.05 -0.06 36 21 172 -5
26FEB26 43.00 C 0.05 0.05 0.05 0.02 -0.03 36 15 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 21.84 -0.92 105 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.34 -0.90 101 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.84 -1.31 96 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.32 -0.91 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.85 -0.89 93 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.35 -0.91 89 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.85 -0.89 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.35 -0.92 81 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.86 -0.91 82 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.36 -0.90 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.33 -0.94 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 15.37 -0.85 68 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 14.28 -0.94 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 13.40 -0.89 63 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 12.28 -1.01 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 11.62 -0.68 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.68 -0.60 69 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 9.39 -0.95 39 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 8.68 -0.66 57 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 7.33 -0.90 0 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 6.42 -1.23 29 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.83 -0.73 44 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.73 -0.92 35 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.99 -0.83 36 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.35 -0.84 38 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.72 -0.68 38 0 224 0
30MAR26 37.00 C 2.16 2.16 2.16 2.20 -0.60 38 15 270 +15
30MAR26 38.00 C 2.18 2.18 1.72 1.75 -0.50 38 19 295 +2
30MAR26 39.00 C 1.26 1.42 1.26 1.42 -0.39 39 22 384 -14
30MAR26 40.00 C 1.38 1.38 1.06 1.08 -0.37 39 30 600 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.81 -0.31 39 0 502 0
30MAR26 42.00 C 0.00 0.00 0.00 0.65 -0.21 40 0 115 0
30MAR26 43.00 C 0.00 0.00 0.00 0.48 -0.16 40 0 117 0
30MAR26 44.00 C 0.00 0.00 0.00 0.35 -0.13 40 0 131 0
30MAR26 45.00 C 0.32 0.32 0.32 0.26 -0.09 40 3 283 +3
30MAR26 46.00 C 0.26 0.26 0.24 0.18 -0.07 40 6 66 -6
30MAR26 47.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 12 0
30MAR26 49.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 66 0
29APR26 26.00 C 0.00 0.00 0.00 11.62 -0.78 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.68 -0.72 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.54 -0.90 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.68 -0.66 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.51 -1.11 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.88 -0.77 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.07 -0.62 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.47 -0.55 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.47 -0.98 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.85 -0.61 37 0 100 0
29APR26 36.00 C 3.21 3.21 3.21 3.28 -0.67 37 1 116 +1
29APR26 37.00 C 2.54 2.54 2.54 2.77 -0.60 37 15 365 +15
29APR26 38.00 C 2.23 2.23 2.23 2.33 -0.55 38 28 726 +21
29APR26 39.00 C 1.87 1.87 1.87 1.94 -0.50 38 22 592 -15
29APR26 40.00 C 1.96 1.96 1.57 1.63 -0.44 38 60 340 0
29APR26 41.00 C 0.00 0.00 0.00 1.39 -0.32 39 0 76 0
29APR26 42.00 C 1.13 1.13 1.11 1.13 -0.27 39 52 137 +50
29APR26 43.00 C 0.00 0.00 0.00 0.91 -0.23 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.73 -0.19 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.58 -0.16 39 0 37 0
29APR26 46.00 C 0.57 0.57 0.57 0.46 -0.13 39 5 11 -5
29APR26 47.00 C 0.00 0.00 0.00 0.36 -0.11 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.76 -0.98 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.87 -1.11 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.06 -0.70 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.38 -0.87 38 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.91 -0.34 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.94 -0.62 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.36 -0.82 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.78 -0.63 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.29 -0.52 38 0 0 0
28MAY26 38.00 C 2.95 2.95 2.94 2.84 -0.51 38 30 30 0
28MAY26 39.00 C 0.00 0.00 0.00 2.45 -0.47 38 0 90 0
28MAY26 40.00 C 0.00 0.00 0.00 2.10 -0.42 38 0 66 0
28MAY26 41.00 C 0.00 0.00 0.00 1.80 -0.39 38 0 129 0
28MAY26 42.00 C 0.00 0.00 0.00 1.56 -0.34 39 0 86 0
28MAY26 43.00 C 1.50 1.50 1.50 1.33 -0.30 39 1 140 +1
28MAY26 44.00 C 0.00 0.00 0.00 1.14 -0.24 39 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.96 -0.20 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.80 -0.17 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.66 -0.15 39 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.55 -0.13 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.45 -0.11 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.99 -0.87 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.52 -0.87 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.00 -0.80 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.51 -0.76 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.02 -1.09 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.52 -0.87 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.55 -0.85 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.57 -0.84 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.60 -0.72 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.54 -0.75 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.69 -0.74 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 11.62 -0.94 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.81 -1.05 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 9.72 -0.90 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.95 -0.84 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.04 -0.94 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 7.30 -0.77 38 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.46 -0.86 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.91 -0.68 39 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.08 -0.86 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.58 -0.60 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.13 -0.53 39 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.48 -0.74 38 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.06 -0.57 38 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.68 -0.52 38 0 549 0
29JUN26 40.00 C 2.70 2.70 2.70 2.35 -0.47 39 2 96 +2
29JUN26 41.00 C 0.00 0.00 0.00 2.06 -0.39 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 -0.35 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.53 -0.30 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.30 -0.28 39 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.12 -0.22 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.94 -0.22 39 0 60 0
29JUN26 47.00 C 0.97 0.97 0.97 0.80 -0.17 39 2 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 -0.17 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.56 -0.94 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.59 -0.82 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.63 -0.87 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.65 -0.80 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.75 -0.75 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.65 -0.93 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 -1.03 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.98 -0.82 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.23 -0.86 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 8.47 -0.76 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.80 -0.76 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.18 -0.45 40 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.43 -0.75 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.84 -0.91 38 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.41 -0.47 39 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 -0.43 41 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.37 -0.60 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 3.97 -0.56 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 -0.51 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.28 -0.48 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.00 -0.43 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.72 -0.37 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.47 -0.33 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.23 -0.29 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.01 -0.26 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 -0.25 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.62 -0.21 40 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.20 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 -0.20 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.59 -0.99 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.64 -0.97 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.68 -1.05 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 12.80 -1.00 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.07 -0.66 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.25 -0.76 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.39 -0.67 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.62 -0.93 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.95 -0.83 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.28 -0.79 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.72 -0.56 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.17 -0.67 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.64 -0.55 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.14 -0.68 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.69 -0.49 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.20 -0.56 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 -0.59 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.46 -0.56 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 4.12 -0.53 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 -0.49 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.58 -0.42 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 -0.36 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.06 -0.35 40 0 0 0
30DEC26 45.00 C 3.29 3.29 3.29 2.82 -0.32 40 15 47 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.26 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.40 -0.26 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 2.19 -0.26 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 -0.23 40 0 0 0
TOTAL CALL 577 29,608 +131
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 273 0
26FEB26 34.00 P 0.13 0.13 0.13 0.11 +0.06 37 21 216 +20
26FEB26 35.00 P 0.18 0.35 0.18 0.25 +0.13 37 34 315 +34
26FEB26 36.00 P 0.43 0.62 0.43 0.51 +0.25 37 45 386 +45
26FEB26 37.00 P 0.58 1.05 0.58 0.91 +0.40 37 43 248 +9
26FEB26 38.00 P 0.00 0.00 0.00 1.47 +0.52 38 0 158 0
26FEB26 39.00 P 0.00 0.00 0.00 2.18 +0.68 39 0 237 0
26FEB26 40.00 P 0.00 0.00 0.00 2.90 +0.66 35 0 846 0
26FEB26 41.00 P 0.00 0.00 0.00 3.93 +0.95 44 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 4.91 +1.04 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.92 +1.10 58 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.89 +1.03 63 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.82 +0.82 61 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.86 +1.03 72 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.82 +0.76 72 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.82 +0.73 77 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.84 +0.98 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 159 0
30MAR26 30.00 P 0.17 0.17 0.17 0.12 +0.05 40 30 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.21 +0.08 40 0 417 0
30MAR26 32.00 P 0.30 0.40 0.30 0.34 +0.12 40 7 199 +7
30MAR26 33.00 P 0.39 0.57 0.39 0.52 +0.17 40 48 297 +30
30MAR26 34.00 P 0.58 0.80 0.58 0.76 +0.24 40 32 283 +27
30MAR26 35.00 P 0.93 1.03 0.93 1.08 +0.33 40 2 207 -1
30MAR26 36.00 P 0.00 0.00 0.00 1.47 +0.36 40 0 259 0
30MAR26 37.00 P 0.00 0.00 0.00 1.95 +0.50 41 0 269 0
30MAR26 38.00 P 2.11 2.64 2.11 2.50 +0.56 41 46 181 -37
30MAR26 39.00 P 0.00 0.00 0.00 3.13 +0.59 41 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 3.83 +0.65 42 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 4.60 +0.77 43 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 5.32 +0.70 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.28 +0.84 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.18 +0.88 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.04 +0.80 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.97 +0.90 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.07 +1.01 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.82 +0.73 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 11.97 +1.09 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29APR26 28.00 P 0.17 0.17 0.17 0.12 +0.04 39 10 21 +10
29APR26 29.00 P 0.00 0.00 0.00 0.20 +0.06 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.30 +0.09 39 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.45 +0.13 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.63 +0.18 39 0 15 0
29APR26 33.00 P 0.83 0.95 0.83 0.87 +0.23 39 60 73 +28
29APR26 34.00 P 0.00 0.00 0.00 1.18 +0.30 39 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.54 +0.37 39 0 100 0
29APR26 36.00 P 2.05 2.05 2.05 1.98 +0.46 40 15 166 0
29APR26 37.00 P 2.06 2.55 2.06 2.47 +0.52 40 75 390 +39
29APR26 38.00 P 0.00 0.00 0.00 3.03 +0.58 40 0 658 0
29APR26 39.00 P 3.59 3.77 3.59 3.65 +0.64 40 30 668 0
29APR26 40.00 P 0.00 0.00 0.00 4.31 +0.67 41 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 5.04 +0.71 41 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.81 +0.75 42 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 6.62 +0.74 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.45 +0.76 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.32 +0.77 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.28 +0.85 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.23 +0.88 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.19 +1.10 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.16 +0.91 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.37 +0.09 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.52 +0.12 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.70 +0.17 39 0 0 0
28MAY26 32.00 P 0.96 0.96 0.96 0.93 +0.21 39 8 8 +8
28MAY26 33.00 P 0.00 0.00 0.00 1.24 +0.28 39 0 15 0
28MAY26 34.00 P 1.56 1.66 1.56 1.59 +0.36 40 30 45 +30
28MAY26 35.00 P 0.00 0.00 0.00 1.99 +0.41 40 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 2.44 +0.46 40 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.94 +0.51 40 0 30 0
28MAY26 38.00 P 0.00 0.00 0.00 3.50 +0.57 40 0 75 0
28MAY26 39.00 P 0.00 0.00 0.00 4.10 +0.60 41 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.76 +0.64 41 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.41 +0.60 40 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.20 +0.66 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.99 +0.71 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.80 +0.76 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.66 +0.79 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.51 +0.78 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.43 +1.08 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.36 +1.07 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.26 +0.88 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.06 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.08 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.11 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 +0.15 39 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 0.90 +0.16 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.18 +0.22 39 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.49 +0.28 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.84 +0.31 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 2.25 +0.37 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.73 +0.45 39 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 3.23 +0.50 39 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.82 +0.57 39 0 51 0
29JUN26 38.00 P 3.97 3.97 3.97 4.41 +0.63 39 15 60 +15
29JUN26 39.00 P 5.08 5.08 5.08 5.09 +0.69 40 15 90 +15
29JUN26 40.00 P 0.00 0.00 0.00 5.64 +0.59 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 6.24 +0.47 37 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.34 +0.84 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.98 +0.62 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.90 +0.67 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.53 +0.58 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.49 +0.59 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.58 +0.97 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.48 +0.82 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.06 +0.83 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.04 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.06 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.08 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.09 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.10 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.17 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 +0.16 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 +0.16 39 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 +0.22 39 0 11 0
29SEP26 31.00 P 1.74 1.74 1.74 1.93 +0.28 39 15 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.30 +0.32 39 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.70 +0.36 39 0 47 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 +0.40 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.64 +0.46 39 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.18 +0.52 39 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.74 +0.55 39 0 3,023 0
29SEP26 38.00 P 0.00 0.00 0.00 5.35 +0.59 39 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 6.00 +0.63 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.68 +0.68 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.39 +0.71 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.07 +0.69 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.98 +1.04 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.58 +0.93 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.32 +0.62 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.37 +0.88 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.99 +0.61 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.95 +0.77 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.84 +0.78 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.06 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.07 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.12 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 +0.12 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.15 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 +0.16 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 +0.22 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.84 +0.22 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.19 +0.32 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.55 +0.35 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.93 +0.36 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.37 +0.40 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.84 +0.44 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 +0.44 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.84 +0.47 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.47 +0.56 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.07 +0.59 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.70 +0.62 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.37 +0.66 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.07 +0.71 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.69 +0.64 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.47 +0.73 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 +0.68 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.16 +0.94 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.73 +0.77 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.52 +0.66 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.35 +0.77 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.17 +0.59 40 0 0 0
TOTAL PUT 581 36,636 +279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.45
26FEB26 4.20 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.46 -0.01 27 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 359 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.17 -0.01 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.47 -0.04 13 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 -0.03 18 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.18 -0.03 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 -0.05 11 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.50 -0.04 16 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29APR26 5.75 C 0.08 0.08 0.08 0.10 -0.01 20 10 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 -0.05 11 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 -0.04 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.06 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 -0.05 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.05 10 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.71 -0.05 13 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 -0.05 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.55 -0.05 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.01 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.05 14 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 -0.04 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.04 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.02 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.02 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 18 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 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.05 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.04 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 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 0.03 -0.01 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 10 38,642 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 37 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 0.02 +0.01 21 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 +0.03 23 0 487 0
26FEB26 5.75 P 0.00 0.00 0.00 0.32 +0.03 27 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 +0.03 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.08 +0.04 70 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.33 +0.04 81 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.58 +0.04 91 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.83 +0.04 100 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.08 +0.04 109 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.33 +0.04 118 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.58 +0.04 126 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 55 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 20 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 499 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 0.00 19 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.35 +0.03 21 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.08 +0.04 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.33 +0.04 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 +0.04 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 +0.04 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 +0.04 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 +0.04 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.58 +0.04 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.83 +0.04 75 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 0.11 +0.02 21 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 +0.04 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 +0.04 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.08 +0.04 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.33 +0.04 53 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 20 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 0.06 +0.01 20 0 10 0
28MAY26 5.25 P 0.13 0.13 0.13 0.13 +0.02 20 20 60 +20
28MAY26 5.50 P 0.25 0.25 0.25 0.24 +0.02 20 10 150 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 +0.04 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 +0.04 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 +0.04 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 +0.04 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 +0.04 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 +0.04 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.33 +0.04 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.03 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 +0.05 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.08 +0.04 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 +0.04 29 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 +0.04 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 +0.04 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 +0.04 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 +0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 +0.04 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 +0.04 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.04 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.01 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.01 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.69 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 +0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
TOTAL PUT 30 11,794 +30
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$ 4.45
26FEB26 2.80 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.35 -0.13 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.15 -0.13 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.05 -0.14 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.95 -0.14 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.85 -0.14 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.75 -0.13 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.65 -0.14 0 0 14 0
26FEB26 3.90 C 0.00 0.00 0.00 0.55 -0.15 0 0 686 0
26FEB26 4.00 C 0.00 0.00 0.00 0.46 -0.13 34 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.36 -0.13 28 0 216 0
26FEB26 4.20 C 0.00 0.00 0.00 0.27 -0.13 28 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 -0.12 32 0 332 0
26FEB26 4.40 C 0.00 0.00 0.00 0.14 -0.10 33 0 551 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 -0.08 33 0 105 0
26FEB26 4.60 C 0.10 0.10 0.10 0.06 -0.07 34 5 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.05 36 0 130 0
26FEB26 4.80 C 0.03 0.03 0.03 0.02 -0.04 35 200 44 -180
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2,275 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.96 -0.14 64 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.86 -0.14 58 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.76 -0.14 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.26 -0.15 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.16 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.06 -0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.96 -0.15 0 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.86 -0.15 0 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.77 -0.14 30 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.66 -0.13 0 0 588 0
30MAR26 3.90 C 0.00 0.00 0.00 0.58 -0.14 28 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.49 -0.12 27 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.42 -0.12 30 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 -0.11 31 0 2,223 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 -0.10 32 0 340 0
30MAR26 4.40 C 0.22 0.22 0.22 0.23 -0.10 31 1 50 -1
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.08 33 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.15 -0.07 33 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.06 33 0 50 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.06 33 0 120 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.57 -0.15 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.47 -0.15 38 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.38 -0.14 45 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.28 -0.14 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.18 -0.14 38 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.08 -0.14 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.98 -0.14 31 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.87 -0.15 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.79 -0.14 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.70 -0.14 29 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.61 -0.14 28 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 -0.12 30 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 -0.11 30 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 -0.12 30 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.34 -0.11 30 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.29 -0.09 31 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.25 -0.08 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 -0.07 32 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.18 -0.06 33 0 110 0
29APR26 4.80 C 0.16 0.16 0.16 0.15 -0.06 33 43 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 -0.05 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 -0.03 34 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.09 -0.15 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.99 -0.15 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.90 -0.15 28 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.81 -0.14 28 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 -0.14 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.64 -0.14 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 -0.13 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 -0.12 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.44 -0.12 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 -0.10 31 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 -0.10 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 -0.08 32 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.25 -0.07 31 0 30 0
28MAY26 4.70 C 0.00 0.00 0.00 0.22 -0.06 32 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 -0.05 32 0 235 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.89 -0.16 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.79 -0.16 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 -0.16 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.59 -0.16 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 -0.16 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.39 -0.16 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.29 -0.16 28 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.15 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.10 -0.15 28 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.15 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.15 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.14 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.14 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.13 27 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.13 28 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.13 28 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 -0.12 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 -0.10 30 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.09 29 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 -0.09 29 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 -0.08 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.07 30 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 -0.08 30 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.07 30 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.05 30 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.70 -0.16 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 -0.16 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.50 -0.16 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.40 -0.16 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 -0.16 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.20 -0.16 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 -0.15 27 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 -0.15 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.15 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.13 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.12 28 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.12 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.11 29 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 -0.11 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.11 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.10 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.10 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.10 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.10 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.08 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.07 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.08 31 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.07 31 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.05 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.03 31 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 10 0
30DEC26 2.80 C 0.00 0.00 0.00 1.70 -0.16 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.60 -0.16 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.50 -0.16 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 -0.16 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 -0.16 26 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 -0.15 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.15 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 -0.13 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.97 -0.12 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.10 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 -0.10 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.10 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.09 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.10 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.09 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.09 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.08 30 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.08 29 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.08 29 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.07 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.07 29 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 -0.07 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.04 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
TOTAL CALL 249 19,021 -181
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 +0.01 35 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.03 36 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.04 34 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.14 +0.05 34 0 50 0
26FEB26 4.60 P 0.00 0.00 0.00 0.21 +0.07 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.29 +0.09 38 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.37 +0.09 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.47 +0.11 43 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.57 +0.12 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.81 +0.12 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.06 +0.13 68 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.31 +0.14 79 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.56 +0.14 89 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.81 +0.14 99 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.06 +0.14 108 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.04 0.00 31 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.02 32 0 41 0
30MAR26 4.30 P 0.00 0.00 0.00 0.13 +0.03 32 0 43 0
30MAR26 4.40 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.23 +0.06 33 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.36 +0.07 34 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.44 +0.08 36 0 30 0
30MAR26 4.90 P 0.00 0.00 0.00 0.52 +0.09 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.60 +0.09 36 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.84 +0.12 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.08 +0.12 47 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.32 +0.14 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.57 +0.15 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.82 +0.14 63 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.07 +0.15 68 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.10 +0.02 31 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.14 +0.03 32 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.19 +0.05 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.22 +0.04 31 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.28 +0.06 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.34 +0.06 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.41 +0.08 34 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.48 +0.08 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.56 +0.09 35 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.64 +0.11 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.86 +0.11 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.09 +0.12 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.32 +0.12 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.57 +0.14 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.82 +0.14 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.07 +0.15 55 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.17 +0.04 31 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.21 +0.05 31 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.45 +0.08 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.51 +0.08 33 0 240 0
28MAY26 4.90 P 0.00 0.00 0.00 0.59 +0.09 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.67 +0.10 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.87 +0.10 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.10 +0.11 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.34 +0.12 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.57 +0.12 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.82 +0.14 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.07 +0.15 48 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 29 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 144 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 +0.02 29 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.03 29 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.04 30 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.33 +0.05 29 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.40 +0.06 31 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.07 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 +0.07 31 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 0.60 +0.07 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.68 +0.07 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.08 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 +0.10 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.12 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 +0.12 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.82 +0.13 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.07 +0.14 44 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 30 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 0.00 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 30 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 30 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.01 30 0 56 0
29SEP26 4.00 P 0.21 0.21 0.21 0.22 +0.01 29 5 230 +5
29SEP26 4.10 P 0.25 0.25 0.25 0.27 +0.02 30 5 5 +5
29SEP26 4.20 P 0.30 0.30 0.30 0.32 +0.03 31 5 105 +5
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.05 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.06 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.05 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.05 32 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 +0.06 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.07 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.09 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 +0.09 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 +0.10 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.93 +0.11 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.17 +0.11 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 30 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.02 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.02 30 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.03 30 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.02 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.05 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.50 +0.06 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.68 +0.06 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 +0.08 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.09 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 +0.09 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.10 34 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 +0.11 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.11 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 +0.12 38 0 0 0
TOTAL PUT 15 16,594 +15
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$ 30.96
26FEB26 19.00 C 0.00 0.00 0.00 11.98 -0.79 82 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.48 -0.80 73 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.98 -0.79 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.98 -1.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.98 -0.79 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.98 -0.78 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.98 -0.80 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.99 -0.80 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.99 -0.80 37 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.99 -0.81 28 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 3.01 -0.80 29 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 2.05 -0.80 26 0 905 0
26FEB26 30.00 C 1.39 1.39 1.39 1.25 -0.69 27 6 1,433 0
26FEB26 31.00 C 0.96 0.96 0.66 0.67 -0.51 28 240 1,084 -47
26FEB26 32.00 C 0.58 0.62 0.32 0.32 -0.33 30 42 374 -16
26FEB26 33.00 C 0.18 0.18 0.18 0.13 -0.19 30 10 1,020 -10
26FEB26 34.00 C 0.13 0.13 0.13 0.04 -0.09 30 10 1,021 0
26FEB26 35.00 C 0.05 0.05 0.05 0.02 -0.03 33 10 341 -10
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.58 -0.76 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.14 -0.68 88 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.52 -0.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.03 -1.00 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.53 -0.98 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.03 -0.81 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.03 -1.05 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.04 -0.81 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.98 -0.88 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.06 -0.80 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.09 -0.81 33 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.03 -0.76 0 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.12 -1.01 25 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.31 -0.92 29 0 443 0
30MAR26 29.00 C 0.00 0.00 0.00 2.62 -0.78 32 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.98 -0.58 32 0 368 0
30MAR26 31.00 C 0.00 0.00 0.00 1.46 -0.48 32 0 755 0
30MAR26 32.00 C 0.00 0.00 0.00 1.06 -0.38 33 0 412 0
30MAR26 33.00 C 1.02 1.02 1.02 0.75 -0.30 34 20 714 +20
30MAR26 34.00 C 0.00 0.00 0.00 0.50 -0.24 33 0 3,739 0
30MAR26 35.00 C 0.39 0.40 0.39 0.32 -0.18 33 40 1,527 -40
30MAR26 36.00 C 0.00 0.00 0.00 0.20 -0.13 33 0 1,610 0
30MAR26 37.00 C 0.16 0.16 0.16 0.13 -0.08 34 10 170 -1
30MAR26 38.00 C 0.14 0.14 0.14 0.08 -0.05 34 4 161 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 34 10 4 -6
29APR26 19.00 C 0.00 0.00 0.00 12.07 -0.96 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.53 -0.98 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.03 -0.85 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.09 -0.99 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.04 -0.85 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.03 -0.91 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.09 -0.86 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.15 -0.86 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.19 -0.90 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.38 -0.83 28 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.85 -0.57 35 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.00 -0.63 32 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 2.40 -0.56 32 0 1,539 0
29APR26 31.00 C 0.00 0.00 0.00 1.89 -0.49 32 0 612 0
29APR26 32.00 C 0.00 0.00 0.00 1.49 -0.41 33 0 207 0
29APR26 33.00 C 0.00 0.00 0.00 1.15 -0.35 33 0 1,160 0
29APR26 34.00 C 0.00 0.00 0.00 0.86 -0.30 33 0 728 0
29APR26 35.00 C 0.00 0.00 0.00 0.63 -0.24 33 0 97 0
29APR26 36.00 C 0.00 0.00 0.00 0.45 -0.20 33 0 120 0
29APR26 37.00 C 0.45 0.45 0.45 0.32 -0.15 33 1 76 +1
29APR26 38.00 C 0.00 0.00 0.00 0.23 -0.11 33 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.09 -0.99 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.45 -0.64 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.12 -0.85 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.20 -1.11 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.27 -0.80 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.43 -0.97 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.63 -0.65 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.92 -0.73 30 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.34 -0.62 32 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 2.76 -0.54 32 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.27 -0.48 32 0 240 0
28MAY26 32.00 C 0.00 0.00 0.00 1.85 -0.42 33 0 130 0
28MAY26 33.00 C 0.00 0.00 0.00 1.51 -0.36 33 0 129 0
28MAY26 34.00 C 0.00 0.00 0.00 1.20 -0.32 33 0 127 0
28MAY26 35.00 C 0.00 0.00 0.00 0.93 -0.27 33 0 84 0
28MAY26 36.00 C 0.00 0.00 0.00 0.72 -0.23 33 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.55 -0.19 33 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.42 -0.15 33 0 90 0
28MAY26 39.00 C 0.00 0.00 0.00 0.31 -0.12 33 0 19 0
28MAY26 40.00 C 0.00 0.00 0.00 0.23 -0.10 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.17 -0.08 33 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 13.14 -0.79 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.59 -1.00 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.07 -0.96 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.78 -0.75 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.35 -0.66 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.16 -0.92 29 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.45 -0.64 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.16 -0.90 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.27 -1.04 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.30 -1.04 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.49 -0.91 29 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.75 -0.80 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.06 -0.74 31 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 3.44 -0.57 32 0 91 0
29JUN26 30.00 C 2.97 2.97 2.95 3.06 -0.56 35 45 229 +45
29JUN26 31.00 C 0.00 0.00 0.00 2.48 -0.56 34 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.08 -0.41 34 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 1.70 -0.38 34 0 277 0
29JUN26 34.00 C 0.00 0.00 0.00 1.38 -0.34 34 0 320 0
29JUN26 35.00 C 0.00 0.00 0.00 1.10 -0.30 34 0 70 0
29JUN26 36.00 C 1.02 1.02 1.02 0.88 -0.25 34 90 180 +84
29JUN26 37.00 C 0.00 0.00 0.00 0.70 -0.21 34 0 85 0
29JUN26 38.00 C 0.00 0.00 0.00 0.55 -0.18 34 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 0.43 -0.15 34 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 -0.12 34 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.26 -0.09 34 0 40 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 12.10 -0.96 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.78 -0.75 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.35 -0.71 46 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.16 -0.92 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.45 -0.65 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.26 -0.87 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.41 -0.90 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.48 -1.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.75 -0.88 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.08 -0.85 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.44 -0.80 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.87 -0.69 32 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.56 -0.43 35 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.96 -0.47 33 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.58 -0.40 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.21 -0.39 33 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.93 -0.33 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.67 -0.29 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.44 -0.26 34 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.26 34 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.04 -0.20 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.84 -0.23 33 0 9 0
29SEP26 40.00 C 0.00 0.00 0.00 0.72 -0.18 33 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 -0.17 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 -0.12 33 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.18 -0.91 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.78 -0.83 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.35 -0.75 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.40 -0.79 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.45 -0.80 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.55 -0.75 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.72 -0.68 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 -0.76 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.13 -0.71 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.47 -0.71 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.89 -0.61 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.38 -0.60 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.00 -0.46 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 3.57 -0.44 33 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.18 -0.42 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.82 -0.40 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.51 -0.37 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.24 -0.34 34 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 2.00 -0.31 34 0 326 0
30DEC26 37.00 C 0.00 0.00 0.00 1.78 -0.28 34 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.26 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 -0.23 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.19 -0.24 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 -0.24 33 0 0 0
TOTAL CALL 538 31,829 +20
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 869 0
26FEB26 28.00 P 0.05 0.05 0.05 0.03 +0.01 31 55 3,074 -55
26FEB26 29.00 P 0.13 0.13 0.13 0.11 +0.06 30 30 644 0
26FEB26 30.00 P 0.21 0.31 0.21 0.31 +0.15 30 26 812 0
26FEB26 31.00 P 0.45 0.71 0.45 0.73 +0.32 31 70 782 +60
26FEB26 32.00 P 0.95 0.95 0.95 1.37 +0.50 31 15 191 0
26FEB26 33.00 P 0.00 0.00 0.00 2.14 +0.59 30 0 100 0
26FEB26 34.00 P 0.00 0.00 0.00 3.15 +0.88 40 0 120 0
26FEB26 35.00 P 0.00 0.00 0.00 4.16 +0.87 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.17 +0.83 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.17 +0.93 67 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.17 +0.93 74 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.14 +0.90 77 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.22 +0.98 93 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.16 +0.92 93 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 636 0
30MAR26 26.00 P 0.11 0.11 0.11 0.10 +0.04 33 20 395 +5
30MAR26 27.00 P 0.14 0.14 0.14 0.20 +0.07 33 5 1,507 0
30MAR26 28.00 P 0.30 0.36 0.30 0.35 +0.11 33 55 986 +55
30MAR26 29.00 P 0.60 0.60 0.60 0.60 +0.18 33 9 549 0
30MAR26 30.00 P 0.80 0.95 0.80 0.95 +0.24 33 8 1,036 0
30MAR26 31.00 P 0.00 0.00 0.00 1.45 +0.37 34 0 237 0
30MAR26 32.00 P 1.92 2.01 1.92 2.04 +0.46 34 14 460 -14
30MAR26 33.00 P 0.00 0.00 0.00 2.67 +0.48 33 0 102 0
30MAR26 34.00 P 0.00 0.00 0.00 3.53 +0.59 36 0 37 0
30MAR26 35.00 P 4.21 4.21 4.21 4.39 +0.69 37 1 33 0
30MAR26 36.00 P 0.00 0.00 0.00 5.31 +0.71 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.27 +0.92 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.19 +0.90 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.16 +0.90 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.22 +0.95 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.16 +0.92 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.16 +0.77 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 +0.04 33 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 +0.07 33 0 448 0
29APR26 27.00 P 0.00 0.00 0.00 0.38 +0.09 32 0 709 0
29APR26 28.00 P 0.00 0.00 0.00 0.61 +0.14 32 0 1,369 0
29APR26 29.00 P 0.00 0.00 0.00 0.91 +0.21 32 0 842 0
29APR26 30.00 P 0.00 0.00 0.00 1.31 +0.28 33 0 1,163 0
29APR26 31.00 P 0.00 0.00 0.00 1.81 +0.37 33 0 330 0
29APR26 32.00 P 0.00 0.00 0.00 2.40 +0.44 33 0 51 0
29APR26 33.00 P 0.00 0.00 0.00 3.08 +0.51 34 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.79 +0.55 34 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 4.63 +0.64 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.49 +0.67 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.40 +1.03 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.35 +0.82 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.22 +0.79 39 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.22 +0.75 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.24 +0.91 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 30 0
28MAY26 26.00 P 0.36 0.36 0.36 0.38 +0.08 32 15 30 +15
28MAY26 27.00 P 0.00 0.00 0.00 0.58 +0.12 32 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.84 +0.16 32 0 0 0
28MAY26 29.00 P 1.16 1.16 1.16 1.18 +0.23 32 2 240 0
28MAY26 30.00 P 0.00 0.00 0.00 1.60 +0.30 33 0 30 0
28MAY26 31.00 P 0.00 0.00 0.00 2.11 +0.36 33 0 220 0
28MAY26 32.00 P 2.60 2.60 2.60 2.69 +0.43 33 15 135 +15
28MAY26 33.00 P 3.29 3.33 3.29 3.35 +0.48 34 23 140 +23
28MAY26 34.00 P 0.00 0.00 0.00 4.10 +0.56 35 0 122 0
28MAY26 35.00 P 0.00 0.00 0.00 4.87 +0.82 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.69 +0.61 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.53 +0.63 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.41 +0.64 37 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.41 +0.83 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.33 +0.81 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.24 +0.88 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.07 33 0 400 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 +0.10 33 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.80 +0.14 33 0 305 0
29JUN26 27.00 P 1.08 1.10 1.08 1.10 +0.18 33 8 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.46 +0.23 33 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 +0.28 33 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.40 +0.35 33 0 128 0
29JUN26 31.00 P 2.96 2.98 2.96 2.97 +0.39 33 21 73 +8
29JUN26 32.00 P 0.00 0.00 0.00 3.61 +0.44 33 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 4.35 +0.53 34 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 5.18 +0.63 36 0 71 0
29JUN26 35.00 P 0.00 0.00 0.00 5.95 +0.70 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.81 +0.61 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.68 +0.64 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.57 +1.05 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.22 +0.63 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.18 +0.46 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.34 +0.74 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.99 +0.67 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.06 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.06 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.11 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 +0.13 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.02 +0.17 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 +0.20 33 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.68 +0.25 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.09 +0.28 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.32 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.07 +0.35 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.64 +0.39 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.26 +0.42 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.93 +0.46 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.52 +0.38 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.51 +0.53 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.12 +0.62 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.13 +0.66 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.94 +0.87 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.51 +0.48 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.57 +0.77 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.34 +0.57 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.45 +0.77 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.05 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 +0.05 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.07 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.10 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.87 +0.15 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 +0.15 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 +0.19 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 +0.22 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 +0.26 33 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 +0.28 34 0 44 0
30DEC26 29.00 P 0.00 0.00 0.00 3.05 +0.32 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.57 +0.34 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 +0.40 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.74 +0.42 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 5.40 +0.46 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.11 +0.49 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.82 +0.52 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.52 +0.50 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.35 +0.58 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.26 +0.71 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.15 +0.81 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 +0.60 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.60 +0.50 34 0 0 0
TOTAL PUT 392 31,104 +112
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$ 17.96
26FEB26 12.50 C 0.00 0.00 0.00 5.47 +0.03 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.97 +0.03 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.98 +0.03 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.48 +0.04 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.48 +0.05 20 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 0.98 +0.04 14 0 183 0
26FEB26 17.50 C 0.45 0.46 0.45 0.52 +0.01 14 6 188 -5
26FEB26 18.00 C 0.19 0.19 0.19 0.20 0.00 15 1 729 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 0.00 15 0 556 0
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 23 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 39 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.47 0.00 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.97 -0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.48 +0.03 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.02 +0.04 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.04 +0.03 20 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.58 0.00 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.16 +0.01 20 0 450 0
30MAR26 17.50 C 0.78 0.78 0.78 0.82 0.00 20 5 315 0
30MAR26 18.00 C 0.00 0.00 0.00 0.53 0.00 20 0 452 0
30MAR26 18.50 C 0.31 0.32 0.31 0.33 0.00 20 28 487 +15
30MAR26 19.00 C 0.00 0.00 0.00 0.19 0.00 21 0 326 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 0.00 21 0 230 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 21 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.58 -0.03 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.67 +0.16 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.55 -0.02 10 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.12 -0.01 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.68 +0.01 19 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.30 +0.01 20 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.96 -0.01 20 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.68 0.00 19 0 233 0
29APR26 18.50 C 0.00 0.00 0.00 0.47 0.00 20 0 313 0
29APR26 19.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.20 0.00 20 0 16 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 5.58 -0.03 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.08 -0.08 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.67 +0.13 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.09 0.00 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.59 -0.06 20 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.11 0.00 20 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.64 +0.01 19 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.19 +0.06 19 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.74 -0.02 18 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.40 +0.01 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.09 0.00 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.82 0.00 20 0 25 0
28MAY26 18.50 C 0.00 0.00 0.00 0.61 0.00 20 0 16 0
28MAY26 19.00 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
28MAY26 20.00 C 0.21 0.22 0.21 0.21 +0.01 20 25 35 +25
28MAY26 21.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.60 -0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.11 -0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.67 +0.12 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.12 +0.03 26 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.12 -0.02 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.66 -0.01 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.22 0.00 20 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.83 +0.07 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.45 +0.06 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 0.00 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.89 +0.01 21 0 45 0
29JUN26 18.50 C 0.67 0.67 0.67 0.67 +0.02 21 3 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.49 +0.02 21 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.34 +0.01 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 5.60 -0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.11 -0.05 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.67 +0.11 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.15 +0.06 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.66 +0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.14 -0.09 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.70 +0.01 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.30 +0.03 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.95 -0.03 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 +0.05 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 +0.05 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 +0.05 22 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 +0.04 22 0 8 0
29SEP26 19.00 C 0.67 0.69 0.67 0.74 +0.04 22 6 96 0
29SEP26 19.50 C 0.56 0.56 0.56 0.60 +0.04 23 8 49 -8
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 5.60 -0.01 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.11 -0.05 26 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.67 +0.10 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.15 -0.01 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.66 +0.01 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.04 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 +0.02 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 +0.03 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.03 +0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 +0.03 20 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 +0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.03 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 +0.04 21 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.03 21 0 46 0
30DEC26 19.50 C 0.64 0.64 0.64 0.73 +0.03 21 11 17 +11
30DEC26 20.00 C 0.00 0.00 0.00 0.61 +0.03 21 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.01 21 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
TOTAL CALL 93 11,705 +38
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 688 0
26FEB26 17.50 P 0.06 0.10 0.06 0.06 -0.02 16 40 408 -20
26FEB26 18.00 P 0.26 0.26 0.26 0.24 -0.03 16 17 496 -17
26FEB26 18.50 P 0.00 0.00 0.00 0.60 -0.03 18 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.07 -0.03 23 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.57 -0.02 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.07 -0.02 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.07 -0.01 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.08 0.00 65 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.08 0.00 76 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.07 -0.01 83 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.08 -0.17 97 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.07 0.00 102 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.07 0.00 110 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.07 0.00 118 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 22 0 87 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 148 0
30MAR26 17.00 P 0.20 0.20 0.20 0.17 -0.01 21 2 320 -2
30MAR26 17.50 P 0.33 0.33 0.33 0.32 -0.01 21 27 504 +7
30MAR26 18.00 P 0.00 0.00 0.00 0.55 -0.01 22 0 288 0
30MAR26 18.50 P 0.00 0.00 0.00 0.85 -0.01 22 0 191 0
30MAR26 19.00 P 0.00 0.00 0.00 1.22 -0.03 23 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.64 -0.02 24 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 2.11 -0.01 26 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.11 +0.03 34 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.08 0.00 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.08 0.00 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.07 -0.01 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.08 -0.17 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.07 0.00 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.13 +0.05 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.07 0.00 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.04 -0.03 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.04 -0.03 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 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 22 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 0.00 21 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 0.00 21 0 90 0
29APR26 16.50 P 0.00 0.00 0.00 0.15 0.00 20 0 118 0
29APR26 17.00 P 0.00 0.00 0.00 0.26 0.00 20 0 104 0
29APR26 17.50 P 0.45 0.45 0.45 0.43 0.00 20 1 87 0
29APR26 18.00 P 0.70 0.70 0.70 0.66 0.00 21 1 256 0
29APR26 18.50 P 0.00 0.00 0.00 0.94 -0.02 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.30 -0.01 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.70 -0.03 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.15 -0.03 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.11 +0.02 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.08 0.00 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.08 0.00 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.22 +0.14 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.08 -0.17 46 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 22 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 0.00 20 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.21 0.00 20 0 879 0
28MAY26 17.00 P 0.34 0.34 0.34 0.33 0.00 20 5 1,600 0
28MAY26 17.50 P 0.00 0.00 0.00 0.52 +0.01 20 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.75 0.00 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.04 +0.01 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.39 -0.01 21 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 1.75 -0.05 21 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.16 -0.04 21 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.11 +0.01 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.08 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.08 0.00 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.22 +0.14 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.08 -0.17 40 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 0.07 +0.01 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 18 0
29JUN26 15.50 P 0.30 0.30 0.18 0.19 -0.01 20 65 28 -25
29JUN26 16.00 P 0.00 0.00 0.00 0.31 0.00 20 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 -0.01 20 0 51 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 0.00 20 0 48 0
29JUN26 17.50 P 0.00 0.00 0.00 0.90 -0.01 20 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.20 0.00 20 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.53 +0.01 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.90 +0.01 20 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.25 -0.04 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.71 -0.03 19 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.63 -0.02 19 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.57 -0.01 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.51 +0.01 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 0.00 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.48 -0.08 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.47 0.00 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.41 -0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.52 -0.03 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.51 -0.03 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.50 +0.02 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.02 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.02 23 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.01 23 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.01 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.05 +0.02 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 +0.02 24 0 91 0
29SEP26 18.00 P 1.68 1.68 1.68 1.61 +0.02 24 15 63 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.93 +0.02 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 +0.02 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.01 25 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.07 +0.01 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.93 0.00 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 0.00 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 -0.06 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 +0.01 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.74 +0.02 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.76 +0.07 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.69 +0.03 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.66 +0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 +0.01 22 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 +0.01 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.01 22 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.15 +0.01 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.01 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 0.00 22 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 0.00 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 0.00 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.73 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 0.00 23 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.87 -0.01 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.82 +0.01 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.80 +0.01 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.79 +0.04 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.76 +0.05 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.69 +0.01 34 0 0 0
TOTAL PUT 173 11,415 -42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.98
26FEB26 9.50 C 0.00 0.00 0.00 5.49 -0.07 77 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.24 -0.07 68 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.99 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.00 -0.06 19 0 2 0
26FEB26 14.50 C 0.40 0.40 0.40 0.52 -0.06 15 2 2 +2
26FEB26 15.00 C 0.00 0.00 0.00 0.16 -0.04 14 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.26 -0.04 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.01 -0.04 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.76 -0.07 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.51 -0.07 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.26 -0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.76 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.52 -0.07 40 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.02 -0.04 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.02 -0.04 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.03 -0.04 18 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.54 -0.04 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.08 -0.04 17 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.66 -0.04 15 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.36 -0.03 16 0 846 0
30MAR26 15.50 C 0.14 0.14 0.13 0.17 -0.03 16 30 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 0.00 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.54 -0.07 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.29 -0.02 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.04 -0.07 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.54 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.04 -0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.55 -0.03 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.05 -0.02 16 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.56 -0.02 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 -0.03 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.13 -0.05 14 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.77 -0.04 16 0 0 0
29APR26 15.00 C 0.39 0.41 0.39 0.49 -0.02 16 20 35 +20
29APR26 15.50 C 0.24 0.24 0.22 0.28 -0.03 16 30 30 +29
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.56 -0.07 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.31 0.00 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.06 -0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.07 -0.04 22 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.08 -0.01 18 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.11 -0.01 16 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.60 -0.07 11 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.20 -0.06 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.85 -0.05 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.57 -0.04 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 -0.04 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 -0.03 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 0.00 17 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 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.57 -0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.32 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.83 +0.01 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.58 -0.05 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.10 -0.02 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.11 -0.03 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.63 -0.02 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.67 -0.06 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 -0.06 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.95 -0.05 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 -0.04 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.04 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.04 16 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.02 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.65 +0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.05 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 +0.07 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 +0.06 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.70 +0.04 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.27 -0.06 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.07 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.52 -0.06 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.06 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.05 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.71 +0.06 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.46 +0.05 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.22 +0.04 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 -0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 -0.06 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 +0.02 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 -0.05 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 -0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 -0.04 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.04 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.03 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 19 0 0 0
TOTAL CALL 82 2,938 +51
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 +0.01 15 0 34 0
26FEB26 15.00 P 0.21 0.21 0.21 0.18 +0.04 15 3 112 +3
26FEB26 15.50 P 0.00 0.00 0.00 0.55 +0.06 17 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.05 +0.09 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.57 +0.11 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.08 +0.12 51 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.60 +0.14 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.11 +0.15 74 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.63 +0.17 85 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.14 +0.18 95 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.66 +0.20 106 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.17 +0.21 115 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.17 +0.21 129 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.16 +0.20 139 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.18 +0.22 155 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 64 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 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 35 0 0 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 30 2 22 +2
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 0.03 0.03 0.03 0.02 +0.01 18 2 14 +2
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 +0.02 17 0 277 0
30MAR26 15.00 P 0.00 0.00 0.00 0.35 +0.04 17 0 3 0
30MAR26 15.50 P 0.76 0.76 0.76 0.67 +0.05 17 15 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.57 +0.08 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.08 +0.11 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.60 +0.13 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.11 +0.14 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.63 +0.17 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 +0.18 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.66 +0.13 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.17 +0.21 64 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.17 +0.21 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.16 +0.20 78 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.21 +0.25 90 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 0.02 +0.01 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 +0.03 17 0 0 0
29APR26 15.00 P 0.51 0.51 0.51 0.45 +0.04 17 15 15 0
29APR26 15.50 P 0.84 0.84 0.84 0.76 +0.06 18 8 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.14 +0.07 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.59 +0.07 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.08 +0.08 24 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.60 +0.09 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.11 +0.13 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.63 +0.08 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.14 +0.18 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.66 +0.13 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.17 +0.21 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.18 +0.21 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.21 +0.24 66 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.21 +0.24 71 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 16 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 +0.03 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.51 +0.03 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.81 +0.05 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.18 +0.06 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.61 +0.07 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.08 +0.06 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.60 +0.09 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.11 +0.12 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.63 +0.08 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.14 +0.17 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.66 +0.13 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.17 +0.21 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.18 +0.19 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.21 +0.24 58 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 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.03 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.87 +0.04 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.05 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.64 +0.06 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.10 +0.07 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.60 +0.09 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 +0.12 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 +0.08 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.17 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.66 +0.13 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.17 +0.21 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.18 +0.19 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.21 +0.24 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 +0.24 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 +0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.05 +0.03 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.38 +0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.76 +0.05 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 +0.05 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 +0.06 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 +0.06 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.63 +0.08 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 +0.16 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.66 +0.13 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.17 +0.21 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.19 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.21 +0.23 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.21 +0.23 46 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 0.03 +0.01 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
30DEC26 14.00 P 0.61 0.61 0.61 0.64 +0.03 19 2 3 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.40 +0.05 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 +0.04 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 +0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.06 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 +0.06 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.07 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 +0.06 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 +0.07 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.07 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.17 +0.07 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 +0.10 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.23 +0.18 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.21 +0.23 37 0 0 0
TOTAL PUT 47 2,201 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 42.92
26FEB26 29.00 C 0.00 0.00 0.00 13.95 -1.10 64 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.98 -1.07 87 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.95 -1.25 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.17 -1.03 104 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.97 -1.22 61 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.97 -1.22 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.03 -1.19 62 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 6.96 -1.28 35 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 5.92 -1.35 0 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.94 -1.18 0 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 3.98 -1.09 26 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 3.04 -1.18 27 0 536 0
26FEB26 41.00 C 0.00 0.00 0.00 2.16 -1.01 26 0 1,241 0
26FEB26 42.00 C 0.00 0.00 0.00 1.41 -0.90 26 0 599 0
26FEB26 43.00 C 1.20 1.20 0.82 0.86 -0.70 27 65 269 -29
26FEB26 44.00 C 0.66 0.66 0.50 0.47 -0.52 27 235 518 +127
26FEB26 45.00 C 0.35 0.37 0.26 0.24 -0.35 27 49 1,250 -33
26FEB26 46.00 C 0.00 0.00 0.00 0.10 -0.21 27 28 246 -28
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.11 27 0 289 0
26FEB26 48.00 C 0.07 0.07 0.07 0.02 -0.05 29 6 120 -6
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.01 -1.45 88 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.99 -1.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.07 -1.17 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.30 -0.94 113 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.27 -1.09 103 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.01 -1.24 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.01 -1.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.99 -1.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.99 -1.29 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.99 -1.13 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 12.99 -1.27 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.05 -1.24 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.17 -1.13 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.04 -1.28 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.10 -1.24 36 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 8.08 -1.27 30 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 7.13 -1.24 30 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 6.20 -1.19 30 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 5.27 -1.09 29 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 4.42 -1.12 29 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 3.65 -1.11 29 0 808 0
30MAR26 41.00 C 2.90 2.90 2.90 3.00 -0.97 30 15 265 +15
30MAR26 42.00 C 2.46 2.55 2.46 2.40 -0.84 30 23 505 -15
30MAR26 43.00 C 1.84 1.84 1.84 1.87 -0.67 30 20 150 +7
30MAR26 44.00 C 1.43 1.43 1.43 1.45 -0.56 30 18 357 0
30MAR26 45.00 C 1.27 1.28 1.16 1.11 -0.47 31 85 484 +82
30MAR26 46.00 C 1.00 1.00 0.94 0.81 -0.41 31 22 634 +2
30MAR26 47.00 C 0.66 0.66 0.62 0.58 -0.33 30 24 184 +4
30MAR26 48.00 C 0.55 0.55 0.53 0.41 -0.26 30 40 145 -21
30MAR26 49.00 C 0.00 0.00 0.00 0.29 -0.19 31 0 108 0
30MAR26 50.00 C 0.31 0.31 0.31 0.19 -0.15 30 6 35 +6
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.06 30 0 25 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.24 -1.31 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.18 -1.11 39 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 11.17 -1.28 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.16 -1.21 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.20 -1.14 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.27 -1.08 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.15 -1.22 18 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.47 -1.13 29 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.64 -0.99 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.85 -1.07 29 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.07 -0.83 28 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 3.52 -0.68 30 0 430 0
29APR26 42.00 C 3.26 3.26 2.86 2.95 -0.69 30 45 499 +23
29APR26 43.00 C 2.60 2.60 2.42 2.45 -0.65 30 20 712 0
29APR26 44.00 C 0.00 0.00 0.00 2.02 -0.58 30 0 707 0
29APR26 45.00 C 1.84 1.84 1.84 1.63 -0.54 30 15 141 +15
29APR26 46.00 C 1.35 1.35 1.35 1.33 -0.44 31 15 178 +15
29APR26 47.00 C 0.00 0.00 0.00 1.05 -0.38 30 0 67 0
29APR26 48.00 C 0.86 0.86 0.86 0.82 -0.32 30 28 58 -23
29APR26 49.00 C 0.00 0.00 0.00 0.64 -0.26 30 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.49 -0.21 30 0 46 0
29APR26 52.50 C 0.00 0.00 0.00 0.24 -0.12 30 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.37 -1.08 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.60 -0.91 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.65 -0.69 38 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.46 -1.20 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.60 -1.14 30 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 6.56 -1.19 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.15 -0.96 32 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.19 -0.76 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.42 -0.81 28 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 3.93 -0.64 29 0 136 0
28MAY26 42.00 C 3.54 3.54 3.53 3.37 -0.71 29 30 137 +15
28MAY26 43.00 C 0.00 0.00 0.00 2.87 -0.66 30 0 159 0
28MAY26 44.00 C 2.54 2.54 2.54 2.44 -0.60 30 15 161 +15
28MAY26 45.00 C 0.00 0.00 0.00 2.06 -0.53 30 0 127 0
28MAY26 46.00 C 1.92 1.92 1.92 1.71 -0.50 30 15 45 0
28MAY26 47.00 C 0.00 0.00 0.00 1.41 -0.43 30 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 1.15 -0.38 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 0.93 -0.33 30 0 48 0
28MAY26 50.00 C 0.00 0.00 0.00 0.75 -0.28 30 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 0.42 -0.19 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.23 -0.11 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.48 -0.82 80 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.19 -1.31 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.30 -0.94 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.64 -0.72 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.28 -0.97 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.29 -0.79 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.32 -1.11 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.29 -1.29 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.34 -1.26 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.62 -0.93 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.45 -0.88 37 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.40 -1.05 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.60 -0.91 35 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.65 -1.09 33 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.75 -0.91 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.95 -0.79 32 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.02 -0.87 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.19 -0.92 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.48 -0.70 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.93 -0.75 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.10 -0.83 28 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 3.71 -0.73 30 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 3.14 -0.71 29 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 2.70 -0.59 29 0 3,353 0
29JUN26 45.00 C 0.00 0.00 0.00 2.31 -0.55 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 1.96 -0.48 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.63 -0.45 29 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.36 -0.38 29 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 1.13 -0.33 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 0.92 -0.30 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.56 -0.20 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.31 -0.14 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 17.48 -0.74 48 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.50 -0.93 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.34 -1.24 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.43 -1.17 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.62 -0.93 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.63 -0.90 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.67 -0.78 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.79 -0.77 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.00 -0.87 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.09 -0.70 32 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.19 -0.57 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 -0.80 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.80 -0.71 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.06 -0.73 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.39 -0.96 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.72 -0.66 28 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.32 -0.56 29 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 3.85 -0.62 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.46 -0.55 30 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 3.08 -0.53 30 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 2.74 -0.50 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 -0.45 30 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.13 -0.43 30 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 1.88 -0.38 30 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.64 -0.35 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.13 -0.30 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 -0.22 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 -0.15 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 14.43 -1.17 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.62 -0.93 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.63 -0.90 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.67 -0.86 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.79 -0.94 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.00 -0.87 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.09 -0.95 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.32 -0.98 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.67 -0.81 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.05 -0.77 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.47 -0.74 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.93 -0.70 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.43 -0.65 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 -0.64 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.52 -0.57 29 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 4.10 -0.56 29 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 3.74 -0.51 29 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.39 -0.48 29 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 -0.46 29 0 166 0
30DEC26 48.00 C 0.00 0.00 0.00 2.78 -0.40 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 -0.39 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.26 -0.37 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.78 -0.32 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.37 -0.30 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.05 -0.19 30 0 0 0
TOTAL CALL 819 22,507 +171
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,830 0
26FEB26 39.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 798 0
26FEB26 41.00 P 0.21 0.24 0.20 0.22 +0.12 27 57 289 -53
26FEB26 42.00 P 0.33 0.51 0.33 0.46 +0.22 26 77 432 +1
26FEB26 43.00 P 0.67 0.98 0.67 0.91 +0.42 27 69 330 +2
26FEB26 44.00 P 1.17 1.65 1.17 1.54 +0.61 28 30 435 +15
26FEB26 45.00 P 2.12 2.12 2.12 2.34 +0.81 30 15 54 -15
26FEB26 46.00 P 0.00 0.00 0.00 3.12 +0.83 24 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 4.15 +1.06 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.14 +1.13 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.13 +1.15 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.08 +1.10 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.58 +1.10 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.08 +1.10 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.61 +1.13 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 0.00 30 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 262 0
30MAR26 36.00 P 0.11 0.11 0.11 0.09 +0.03 31 90 271 +90
30MAR26 37.00 P 0.16 0.16 0.16 0.15 +0.05 30 6 1,317 0
30MAR26 38.00 P 0.26 0.26 0.25 0.26 +0.09 30 163 900 +163
30MAR26 39.00 P 0.00 0.00 0.00 0.41 +0.13 30 0 420 0
30MAR26 40.00 P 0.55 0.57 0.51 0.63 +0.18 30 42 675 -2
30MAR26 41.00 P 0.84 0.98 0.84 0.93 +0.26 30 25 433 +18
30MAR26 42.00 P 1.35 1.35 1.35 1.33 +0.37 30 2 880 0
30MAR26 43.00 P 1.57 1.57 1.57 1.82 +0.47 30 1 309 0
30MAR26 44.00 P 2.38 2.38 2.38 2.40 +0.56 31 15 288 -15
30MAR26 45.00 P 0.00 0.00 0.00 3.10 +0.68 32 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 3.82 +0.77 32 0 215 0
30MAR26 47.00 P 0.00 0.00 0.00 4.66 +0.94 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.20 +0.71 25 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.24 +0.92 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.32 +1.14 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.68 +1.16 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.08 +1.05 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.61 +1.13 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.24 +0.07 30 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.36 +0.11 30 0 169 0
29APR26 38.00 P 0.00 0.00 0.00 0.53 +0.15 30 0 70 0
29APR26 39.00 P 0.00 0.00 0.00 0.75 +0.20 30 0 223 0
29APR26 40.00 P 1.02 1.02 1.02 1.02 +0.25 30 20 427 +20
29APR26 41.00 P 0.00 0.00 0.00 1.36 +0.31 29 0 502 0
29APR26 42.00 P 1.79 1.79 1.79 1.76 +0.38 29 5 569 0
29APR26 43.00 P 2.18 2.31 2.18 2.30 +0.52 30 21 702 +11
29APR26 44.00 P 2.92 2.92 2.92 2.83 +0.55 30 2 645 0
29APR26 45.00 P 3.45 3.45 3.45 3.51 +0.66 31 7 82 +7
29APR26 46.00 P 0.00 0.00 0.00 4.20 +0.71 31 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 4.74 +0.62 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.83 +0.83 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.69 +1.06 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.58 +1.21 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.80 +0.98 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.08 +0.96 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.61 +1.06 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.18 +0.05 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.27 +0.07 30 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.38 +0.09 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.53 +0.12 29 0 45 0
28MAY26 38.00 P 0.71 0.71 0.71 0.73 +0.16 29 50 152 +20
28MAY26 39.00 P 0.00 0.00 0.00 0.98 +0.20 29 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 1.29 +0.27 29 0 314 0
28MAY26 41.00 P 0.00 0.00 0.00 1.65 +0.32 29 0 514 0
28MAY26 42.00 P 2.07 2.07 2.07 2.09 +0.39 29 3 391 +3
28MAY26 43.00 P 2.48 2.48 2.48 2.59 +0.47 29 3 129 +3
28MAY26 44.00 P 0.00 0.00 0.00 3.16 +0.54 29 0 169 0
28MAY26 45.00 P 3.70 3.70 3.70 3.80 +0.61 30 15 60 +15
28MAY26 46.00 P 0.00 0.00 0.00 4.49 +0.68 30 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 5.07 +0.50 29 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.90 +0.60 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.89 +0.82 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.75 +1.06 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.90 +1.08 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.14 +0.73 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.61 +0.71 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 +0.07 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.09 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.48 +0.09 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.66 +0.15 28 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.89 +0.20 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 1.15 +0.23 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.46 +0.27 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.84 +0.35 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.28 +0.41 28 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.77 +0.48 28 0 36 0
29JUN26 43.00 P 3.36 3.38 3.36 3.32 +0.55 28 19 126 +13
29JUN26 44.00 P 0.00 0.00 0.00 3.92 +0.59 28 0 36 0
29JUN26 45.00 P 0.00 0.00 0.00 4.57 +0.65 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.24 +0.67 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.99 +0.72 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.78 +0.87 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.49 +0.81 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.54 +0.96 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.69 +0.79 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.97 +0.78 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.29 +0.80 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.04 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 +0.06 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.36 +0.08 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.10 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 +0.13 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.81 +0.16 29 0 86 0
29SEP26 35.00 P 0.96 0.97 0.96 0.99 +0.15 29 30 370 +30
29SEP26 36.00 P 1.21 1.21 1.20 1.24 +0.18 29 124 129 +30
29SEP26 37.00 P 0.00 0.00 0.00 1.53 +0.25 29 0 154 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 +0.28 29 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 2.22 +0.33 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.62 +0.36 29 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 3.08 +0.42 29 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 +0.48 29 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 4.15 +0.56 29 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.74 +0.60 29 0 132 0
29SEP26 45.00 P 0.00 0.00 0.00 5.40 +0.65 29 0 134 0
29SEP26 46.00 P 0.00 0.00 0.00 6.06 +0.67 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.65 +0.59 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.33 +0.46 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.14 +0.64 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.00 +0.81 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.23 +0.73 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.56 +1.26 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.80 +0.86 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 +0.08 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 +0.09 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.64 +0.13 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 +0.14 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.98 +0.16 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 1.21 +0.19 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.49 +0.24 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.79 +0.28 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 +0.32 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.53 +0.36 30 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.96 +0.39 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.41 +0.42 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.90 +0.46 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 4.42 +0.48 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.99 +0.55 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.57 +0.55 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.21 +0.61 31 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.87 +0.65 31 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 +0.67 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.29 +0.74 31 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.93 +0.65 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.80 +0.78 32 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.82 +0.84 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.97 +0.90 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.23 +0.97 34 0 0 0
TOTAL PUT 891 31,262 +356
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$ 10.11
26FEB26 5.00 C 0.00 0.00 0.00 5.12 -0.03 153 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 4.87 -0.03 142 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.62 -0.11 132 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.37 -0.03 122 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.13 -0.11 134 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.87 -0.03 104 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.62 -0.03 95 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.38 -0.09 106 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.12 -0.03 79 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.87 -0.03 72 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 2.61 -0.12 0 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.36 -0.11 0 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.12 -0.02 50 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.93 +0.03 82 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.67 0.00 69 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.40 -0.02 53 0 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.17 -0.05 51 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 0.96 -0.04 51 0 953 0
26FEB26 9.50 C 0.00 0.00 0.00 0.74 -0.04 46 0 1,769 0
26FEB26 9.75 C 0.50 0.50 0.50 0.57 -0.04 47 5 1,584 0
26FEB26 10.00 C 0.37 0.40 0.35 0.40 -0.04 44 89 1,829 -80
26FEB26 10.50 C 0.19 0.19 0.15 0.19 -0.04 44 231 4,062 -19
26FEB26 11.00 C 0.09 0.09 0.08 0.09 -0.01 47 25 5,108 +24
26FEB26 11.50 C 0.05 0.05 0.05 0.03 -0.01 46 56 1,492 0
26FEB26 12.00 C 0.02 0.02 0.02 0.01 -0.01 46 30 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.45 0.00 145 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.21 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.13 -0.10 109 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.91 -0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.81 -0.12 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.73 -0.03 95 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.62 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.55 -0.02 113 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.44 -0.12 101 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.23 -0.01 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.13 -0.09 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.88 -0.02 68 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.62 -0.12 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.39 -0.11 73 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.13 -0.11 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.88 -0.03 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.64 -0.10 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.39 -0.13 51 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.18 -0.08 66 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.91 -0.11 54 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.68 -0.05 55 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.49 +0.02 62 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.27 0.00 61 0 180 0
30MAR26 8.25 C 0.00 0.00 0.00 2.00 -0.03 52 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.79 0.00 52 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.60 -0.02 52 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.37 -0.05 48 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 1.19 -0.05 48 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 1.08 -0.02 52 0 1,159 0
30MAR26 9.75 C 0.00 0.00 0.00 0.92 -0.01 50 0 719 0
30MAR26 10.00 C 0.00 0.00 0.00 0.78 -0.02 50 0 1,306 0
30MAR26 10.50 C 0.51 0.51 0.51 0.56 -0.02 50 80 1,028 0
30MAR26 11.00 C 0.38 0.38 0.35 0.40 -0.02 50 10 1,918 -2
30MAR26 11.50 C 0.00 0.00 0.00 0.27 -0.02 50 0 2,275 0
30MAR26 12.00 C 0.20 0.20 0.18 0.18 -0.01 50 250 1,267 -170
30MAR26 12.50 C 0.14 0.14 0.14 0.12 -0.01 50 31 984 -5
30MAR26 13.00 C 0.10 0.10 0.10 0.08 0.00 51 30 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 0.00 51 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 50 0 580 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 51 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 477 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 5.15 -0.07 71 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.92 -0.04 77 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.66 -0.11 67 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.40 -0.14 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.19 -0.05 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.93 -0.10 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.72 -0.06 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.44 -0.08 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.25 -0.06 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.94 -0.13 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.68 -0.12 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.57 +0.04 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.32 -0.08 51 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.12 -0.07 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.92 -0.02 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.74 +0.03 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.56 -0.06 49 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.39 -0.07 49 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.24 -0.03 49 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.11 -0.02 49 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 0.97 -0.03 48 0 1,839 0
29APR26 10.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 641 0
29APR26 11.00 C 0.00 0.00 0.00 0.59 -0.02 49 0 1,155 0
29APR26 11.50 C 0.42 0.42 0.42 0.44 -0.02 49 5 938 0
29APR26 12.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 660 0
29APR26 12.50 C 0.00 0.00 0.00 0.24 -0.01 49 0 761 0
29APR26 13.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 147 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 0.00 50 0 110 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 0.00 50 0 40 0
28MAY26 5.00 C 0.00 0.00 0.00 5.23 -0.07 85 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.96 0.00 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.68 -0.09 60 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.20 -0.08 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.00 -0.03 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.72 -0.06 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.44 -0.14 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.26 -0.05 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.09 +0.02 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.87 -0.04 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.64 +0.05 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.46 +0.02 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.27 +0.04 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.03 -0.06 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.87 -0.06 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.64 -0.06 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.49 -0.12 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.40 -0.01 49 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.26 -0.03 48 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.13 -0.03 48 0 0 0
28MAY26 10.50 C 0.87 0.87 0.87 0.92 -0.02 48 66 76 +66
28MAY26 11.00 C 0.00 0.00 0.00 0.74 -0.02 49 0 465 0
28MAY26 11.50 C 0.00 0.00 0.00 0.60 -0.02 49 0 200 0
28MAY26 12.00 C 0.45 0.45 0.45 0.47 -0.02 49 200 607 +200
28MAY26 12.50 C 0.00 0.00 0.00 0.37 -0.01 49 0 106 0
28MAY26 13.00 C 0.00 0.00 0.00 0.29 -0.01 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 60 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 0.00 49 0 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 50 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.23 -0.07 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.96 -0.03 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.71 -0.06 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.21 -0.11 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.01 -0.05 60 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.74 -0.12 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.52 -0.06 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.32 0.00 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.09 -0.07 52 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.91 -0.05 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.66 -0.06 50 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.47 +0.01 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.30 -0.06 50 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.11 -0.07 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.94 +0.01 49 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.83 -0.02 51 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.63 -0.03 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.50 -0.03 49 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.37 -0.03 49 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 1.26 -0.01 49 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 1.05 -0.02 49 0 261 0
29JUN26 11.00 C 0.00 0.00 0.00 0.87 -0.02 49 0 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.72 -0.01 50 0 492 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 -0.01 49 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 -0.01 49 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 108 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 0.00 49 0 134 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 0.00 49 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 0.00 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 0.00 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 0.00 49 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 0.00 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 5.23 -0.07 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.97 -0.02 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.72 -0.05 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.51 -0.03 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.26 -0.06 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.06 -0.01 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.84 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.60 -0.04 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.41 -0.06 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.21 -0.02 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.03 -0.02 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 -0.03 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.69 -0.01 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.49 -0.06 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 -0.01 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 -0.06 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.04 -0.05 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.94 -0.08 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.05 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.70 -0.02 48 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.07 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.39 -0.02 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.22 -0.02 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.07 -0.02 49 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 0.93 -0.02 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.02 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.70 -0.01 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 -0.01 49 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 -0.01 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.01 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29SEP26 16.00 C 0.36 0.36 0.36 0.28 -0.01 49 4 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.23 -0.07 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.97 -0.06 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.74 -0.07 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.52 -0.07 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.31 -0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.11 -0.03 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.91 -0.06 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.71 -0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.53 -0.01 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.37 +0.02 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.18 +0.02 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.00 -0.05 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.84 -0.04 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 -0.06 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.57 -0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 -0.04 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.30 -0.02 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 -0.02 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 -0.02 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 -0.01 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.82 -0.02 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.65 -0.03 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.48 -0.03 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.34 -0.02 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 -0.02 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.10 -0.02 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.02 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.87 -0.02 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 -0.01 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.01 49 0 0 0
30DEC26 15.00 C 0.61 0.61 0.61 0.62 -0.01 49 1 1 +1
TOTAL CALL 1,113 68,431 +15
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2,052 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,374 0
26FEB26 8.75 P 0.05 0.05 0.05 0.02 0.00 48 2 1,500 0
26FEB26 9.00 P 0.07 0.07 0.05 0.04 0.00 48 191 2,130 +16
26FEB26 9.25 P 0.09 0.10 0.09 0.07 0.00 47 77 1,553 -2
26FEB26 9.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 2,399 0
26FEB26 9.75 P 0.22 0.22 0.22 0.19 -0.01 46 32 1,056 -30
26FEB26 10.00 P 0.32 0.37 0.32 0.30 0.00 47 19 2,265 -10
26FEB26 10.50 P 0.67 0.69 0.65 0.59 0.00 47 40 784 +5
26FEB26 11.00 P 0.00 0.00 0.00 0.98 +0.01 49 0 142 0
26FEB26 11.50 P 0.00 0.00 0.00 1.45 +0.02 57 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 1.92 +0.05 60 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.40 -0.03 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.96 +0.10 96 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.39 -0.05 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.91 +0.05 94 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.45 +0.01 121 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.91 +0.05 109 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 125 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 119 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 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 85 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 52 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 51 0 575 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 0.00 52 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 0.00 51 0 1,307 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 0.00 50 0 742 0
30MAR26 8.50 P 0.19 0.19 0.19 0.14 0.00 50 20 801 0
30MAR26 8.75 P 0.00 0.00 0.00 0.19 0.00 50 0 1,925 0
30MAR26 9.00 P 0.28 0.30 0.28 0.26 +0.01 51 421 2,044 -383
30MAR26 9.25 P 0.00 0.00 0.00 0.33 0.00 50 0 706 0
30MAR26 9.50 P 0.47 0.47 0.47 0.42 +0.01 50 1 1,416 +1
30MAR26 9.75 P 0.00 0.00 0.00 0.52 +0.01 50 0 1,190 0
30MAR26 10.00 P 0.70 0.70 0.70 0.64 +0.01 50 9 803 0
30MAR26 10.50 P 0.97 0.99 0.97 0.92 +0.02 50 2 526 -1
30MAR26 11.00 P 0.00 0.00 0.00 1.26 +0.01 51 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.63 0.00 50 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.06 +0.01 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.53 +0.06 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.96 +0.04 54 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.41 -0.03 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.93 +0.06 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.45 +0.01 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.91 +0.02 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.40 +0.04 64 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
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 0.00 51 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 50 0 63 0
29APR26 7.50 P 0.11 0.11 0.11 0.08 0.00 49 5 51 +5
29APR26 7.75 P 0.13 0.13 0.13 0.11 0.00 49 2 354 +2
29APR26 8.00 P 0.00 0.00 0.00 0.15 0.00 49 0 160 0
29APR26 8.25 P 0.00 0.00 0.00 0.19 0.00 49 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.25 0.00 49 0 514 0
29APR26 8.75 P 0.00 0.00 0.00 0.32 0.00 49 0 221 0
29APR26 9.00 P 0.00 0.00 0.00 0.40 +0.01 49 0 508 0
29APR26 9.25 P 0.00 0.00 0.00 0.48 +0.01 49 0 1,429 0
29APR26 9.50 P 0.00 0.00 0.00 0.58 +0.01 49 0 1,471 0
29APR26 9.75 P 0.00 0.00 0.00 0.69 +0.01 49 0 575 0
29APR26 10.00 P 0.00 0.00 0.00 0.81 +0.01 49 0 436 0
29APR26 10.50 P 1.11 1.19 1.11 1.10 +0.02 49 60 184 +30
29APR26 11.00 P 0.00 0.00 0.00 1.43 +0.02 50 0 100 0
29APR26 11.50 P 0.00 0.00 0.00 1.79 +0.01 50 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.21 +0.10 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.64 +0.01 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.03 +0.07 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.54 +0.09 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.02 +0.02 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.48 +0.04 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.97 +0.08 62 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 0.00 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 0.00 50 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 0.00 50 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.11 +0.01 50 0 30 0
28MAY26 7.50 P 0.16 0.16 0.16 0.14 0.00 49 2 2 +2
28MAY26 7.75 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 0.00 49 0 156 0
28MAY26 8.25 P 0.30 0.33 0.30 0.29 +0.01 49 108 131 +52
28MAY26 8.50 P 0.40 0.40 0.40 0.36 +0.01 49 200 372 -38
28MAY26 8.75 P 0.47 0.47 0.46 0.43 +0.01 49 300 433 +300
28MAY26 9.00 P 0.00 0.00 0.00 0.52 +0.01 49 0 400 0
28MAY26 9.25 P 0.00 0.00 0.00 0.61 +0.01 49 0 152 0
28MAY26 9.50 P 0.00 0.00 0.00 0.71 +0.01 48 0 94 0
28MAY26 9.75 P 0.00 0.00 0.00 0.82 0.00 48 0 43 0
28MAY26 10.00 P 0.00 0.00 0.00 0.96 +0.02 49 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 1.24 +0.01 49 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 1.56 +0.01 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.92 +0.02 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.29 -0.02 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.74 +0.10 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.14 -0.01 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.61 +0.09 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.04 +0.03 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.55 +0.07 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.02 +0.07 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.43 0.00 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.99 +0.10 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.48 +0.11 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.90 +0.01 54 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 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 49 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 49 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 804 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 49 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 +0.01 49 0 408 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 0.00 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 +0.01 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 0.00 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 +0.01 49 0 165 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 +0.01 48 0 308 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 +0.01 48 0 346 0
29JUN26 9.25 P 0.00 0.00 0.00 0.76 +0.01 48 0 123 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 0.00 47 0 325 0
29JUN26 9.75 P 1.05 1.05 1.05 1.00 +0.02 48 30 274 +30
29JUN26 10.00 P 0.00 0.00 0.00 1.13 +0.01 48 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 +0.01 48 0 608 0
29JUN26 11.00 P 1.82 1.82 1.82 1.74 0.00 47 30 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.12 +0.02 49 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.49 +0.01 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.91 +0.09 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.31 +0.04 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 +0.08 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.22 +0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.71 +0.11 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.14 +0.04 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.63 +0.09 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.04 +0.02 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.56 +0.05 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.06 +0.07 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 48 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 0.00 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.01 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 +0.02 49 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.02 49 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 +0.01 48 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 0.00 48 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 +0.01 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.01 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.01 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 +0.01 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 +0.01 48 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 +0.02 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 +0.01 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.01 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 +0.01 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 +0.01 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.03 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.56 -0.02 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 0.00 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 -0.07 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.31 +0.02 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.77 -0.01 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.23 +0.04 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 48 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 0.00 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 0.00 49 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 0.00 49 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 0.00 48 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 0.00 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 0.00 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.51 +0.01 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.02 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.01 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 +0.03 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.01 49 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.01 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.01 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.02 49 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 +0.01 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.01 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.02 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 +0.01 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.02 +0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.01 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 +0.01 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.07 +0.02 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.45 +0.03 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 0.00 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.25 +0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 -0.02 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 -0.02 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 +0.03 53 0 0 0
TOTAL PUT 1,551 67,967 -21
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$ 7.34
26FEB26 4.80 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 -0.05 92 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 -0.05 81 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.90 0.00 113 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 -0.01 94 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 -0.02 76 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.13 -0.02 63 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.85 -0.05 32 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 -0.03 35 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.18 -0.04 22 0 560 0
26FEB26 7.50 C 0.06 0.06 0.06 0.06 -0.02 21 12 689 -11
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 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 74 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.02 0.00 100 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.92 +0.01 97 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.82 +0.01 93 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.72 +0.01 89 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 +0.01 86 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.44 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.36 -0.06 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.90 -0.01 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 -0.04 46 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.40 -0.02 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 -0.05 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.06 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.32 -0.02 25 0 146 0
30MAR26 7.50 C 0.19 0.19 0.19 0.19 -0.02 24 2 107 -2
30MAR26 7.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 8.75 C 0.02 0.02 0.02 0.01 0.00 26 10 10 +10
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.62 -0.01 64 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.47 -0.06 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.38 -0.05 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 -0.06 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.90 -0.04 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.65 -0.04 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 -0.06 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.03 24 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 -0.04 22 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.20 0.00 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.44 -0.04 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.20 -0.05 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 -0.03 24 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.31 -0.04 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 -0.01 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 -0.05 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.06 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.05 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 -0.02 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.05 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.69 -0.04 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.06 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 -0.05 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 -0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.03 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.02 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 121 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.72 -0.03 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 -0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.05 33 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.02 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 -0.05 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.06 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.05 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 -0.04 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.03 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.02 23 0 1 0
29SEP26 7.75 C 0.35 0.35 0.35 0.35 -0.02 23 2 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.62 -0.05 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 -0.05 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.05 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 -0.05 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.04 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.03 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
TOTAL CALL 26 22,534 -3
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 603 0
26FEB26 7.00 P 0.02 0.02 0.02 0.02 +0.01 22 4 120 -4
26FEB26 7.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.21 +0.03 20 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.41 +0.03 0 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 +0.07 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.19 +0.08 57 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.45 +0.09 70 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.71 +0.10 82 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.97 +0.10 93 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.22 +0.11 101 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 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 65 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 57 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 37 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 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 29 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 +0.04 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 +0.06 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 +0.07 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.71 +0.09 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.97 +0.10 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.22 +0.11 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.17 +0.06 57 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 33 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 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 24 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.25 +0.02 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.55 +0.03 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.97 +0.05 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.45 +0.08 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.71 +0.09 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 +0.10 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 +0.11 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.30 +0.03 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 +0.04 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 +0.04 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.45 +0.07 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.71 +0.09 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 +0.10 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 +0.11 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 23 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.02 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 +0.04 21 0 600 0
29JUN26 7.50 P 0.54 0.54 0.54 0.53 +0.04 21 15 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.05 21 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 +0.05 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.04 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.06 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.07 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 +0.06 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 +0.08 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.20 +0.07 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 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.04 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.07 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.06 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 +0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.07 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.06 23 0 0 0
TOTAL PUT 19 23,033 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.89
26FEB26 4.00 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.59 -0.01 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.13 -0.01 20 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.07 -0.01 19 0 314 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 1,462 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 986 0
26FEB26 5.50 C 0.01 0.01 0.01 0.01 0.00 39 2 1,531 -2
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 691 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.52 -0.01 22 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.42 -0.02 19 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 -0.01 22 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 0.00 22 0 43 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 0.00 22 0 257 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 707 0
30MAR26 5.25 C 0.04 0.04 0.04 0.05 0.00 23 15 776 0
30MAR26 5.50 C 0.03 0.03 0.03 0.02 0.00 24 10 553 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 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 47 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 23 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 23 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 221 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 46 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 0.93 -0.01 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.65 -0.01 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 -0.01 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 23 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 -0.02 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 -0.01 22 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 -0.01 22 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.67 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 0.00 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 0.00 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.01 22 0 60 0
29JUN26 5.00 C 0.24 0.24 0.24 0.22 0.00 22 50 483 +50
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 0.07 -0.01 22 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 0.06 0.06 0.06 0.02 0.00 22 1 748 -1
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 33 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 0.94 -0.02 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 0.00 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.01 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 0.00 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.03 -0.01 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 0.95 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.01 21 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.61 -0.01 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 0.00 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 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 78 26,732 +47
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 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 25 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 0.00 0.00 0.00 0.08 0.00 20 0 365 0
26FEB26 5.00 P 0.00 0.00 0.00 0.14 0.00 20 0 2,939 0
26FEB26 5.25 P 0.00 0.00 0.00 0.37 +0.01 29 0 1,246 -316
26FEB26 5.50 P 0.00 0.00 0.00 0.61 0.00 0 0 9 0
26FEB26 5.75 P 0.00 0.00 0.00 0.87 +0.01 54 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.36 0.00 0 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 0.05 +0.01 23 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 22 0 170 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 -0.01 21 0 694 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 0.00 22 0 714 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 0.00 22 0 1,158 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.01 24 0 1,683 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 +0.02 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.87 +0.01 32 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.12 +0.01 38 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 +0.01 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.62 +0.01 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.87 +0.02 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 +0.01 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.37 +0.01 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 +0.02 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.87 +0.01 72 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 +0.01 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.37 +0.01 80 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.62 +0.02 84 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.87 +0.02 87 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 21 0 486 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 0.00 21 0 110 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 0.00 21 0 110 0
29APR26 4.90 P 0.19 0.19 0.19 0.19 0.00 22 3 113 -3
29APR26 5.00 P 0.00 0.00 0.00 0.25 0.00 22 0 601 0
29APR26 5.25 P 0.00 0.00 0.00 0.43 +0.03 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.87 0.00 26 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 +0.01 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 +0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.87 +0.02 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.12 +0.01 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.37 +0.01 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.62 +0.02 55 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.87 +0.01 59 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 0.00 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 0.00 0.00 0.00 0.17 0.00 22 0 73 0
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 0.28 +0.01 22 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.43 -0.02 21 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.37 +0.01 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 +0.01 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.12 +0.01 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.37 +0.01 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 +0.01 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.87 +0.01 52 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 0.00 20 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 21 0 181 0
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 0.23 0.23 0.23 0.24 +0.01 21 50 930 +50
29JUN26 4.90 P 0.00 0.00 0.00 0.29 +0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.35 +0.01 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 0.73 +0.01 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.96 +0.01 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.01 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 0.00 25 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 0.00 24 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.89 +0.01 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 3.38 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 0.00 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.01 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 0.00 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 +0.01 25 0 116 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 0.00 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 0.00 24 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.01 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.01 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.01 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 0.00 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.49 +0.01 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.01 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.01 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 +0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 +0.01 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.01 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 0.00 22 0 149 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.01 23 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 0.29 +0.01 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.01 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.01 24 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 0.00 23 0 817 0
30DEC26 5.00 P 0.53 0.53 0.53 0.50 0.00 24 1 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 0.85 +0.01 25 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 1.27 +0.01 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 +0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 +0.02 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 0.00 45 0 0 0
TOTAL PUT 54 31,976 -269
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$ 29.12
26FEB26 18.50 C 0.00 0.00 0.00 10.64 -0.04 80 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.14 -0.04 73 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.64 -0.04 64 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.14 -0.04 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.14 -0.04 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.14 -0.05 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.27 +0.08 60 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.17 +0.01 33 0 65 0
26FEB26 27.00 C 2.40 2.40 2.12 2.23 -0.04 32 17 62 -7
26FEB26 28.00 C 1.75 1.75 1.49 1.38 -0.05 30 20 563 +12
26FEB26 29.00 C 1.06 1.14 0.70 0.76 -0.06 31 115 1,040 +40
26FEB26 30.00 C 0.50 0.70 0.36 0.39 -0.02 33 162 603 -54
26FEB26 31.00 C 0.30 0.40 0.20 0.16 -0.03 33 45 443 -1
26FEB26 32.00 C 0.17 0.17 0.10 0.06 -0.01 33 29 458 -15
26FEB26 33.00 C 0.09 0.10 0.09 0.02 -0.01 33 7 489 +3
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 393 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.16 -0.04 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.68 -0.02 99 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.17 -0.04 83 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.62 -0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.17 -0.04 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.67 -0.04 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.17 -0.04 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.62 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.18 -0.04 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.62 -0.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.18 +0.01 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.68 -0.15 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.35 +0.02 87 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.64 -0.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.19 +0.01 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.64 -0.04 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.19 +0.01 32 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.16 -0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.22 +0.01 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.23 -0.04 34 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.42 +0.08 45 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.38 -0.06 35 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.49 -0.02 33 0 51 0
30MAR26 27.00 C 2.68 2.68 2.68 2.77 +0.01 35 15 114 0
30MAR26 28.00 C 2.06 2.06 2.06 2.14 +0.02 36 1 249 0
30MAR26 29.00 C 1.74 1.74 1.58 1.61 +0.04 36 60 405 +45
30MAR26 30.00 C 1.50 1.50 1.20 1.18 +0.03 37 72 723 +51
30MAR26 31.00 C 1.11 1.11 0.88 0.89 +0.04 38 38 184 +14
30MAR26 32.00 C 0.83 0.83 0.82 0.62 +0.04 38 8 222 +8
30MAR26 33.00 C 0.63 0.63 0.54 0.42 +0.03 38 2 171 0
30MAR26 34.00 C 0.48 0.48 0.48 0.28 +0.03 38 4 351 +4
30MAR26 35.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 256 0
30MAR26 36.00 C 0.27 0.27 0.27 0.11 +0.01 38 23 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 211 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 158 0
29APR26 19.00 C 0.00 0.00 0.00 10.21 -0.27 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.71 0.00 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.23 -0.01 0 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.25 +0.01 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.29 -0.13 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.25 -0.11 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.44 -0.13 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.57 -0.05 33 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 4.00 -0.09 39 0 0 0
29APR26 27.00 C 3.08 3.08 3.08 3.14 -0.08 35 15 50 0
29APR26 28.00 C 2.90 2.90 2.90 2.55 -0.08 35 15 132 +2
29APR26 29.00 C 0.00 0.00 0.00 2.04 -0.08 36 0 407 0
29APR26 30.00 C 1.67 1.67 1.67 1.67 -0.01 37 15 656 +15
29APR26 31.00 C 0.00 0.00 0.00 1.32 -0.01 38 0 343 0
29APR26 32.00 C 0.00 0.00 0.00 1.01 -0.07 37 0 102 0
29APR26 33.00 C 0.00 0.00 0.00 0.76 -0.07 37 0 37 0
29APR26 34.00 C 0.87 0.87 0.87 0.57 -0.05 37 6 69 +6
29APR26 35.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.29 -0.22 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.35 -0.16 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.41 -0.19 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.51 -0.19 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.64 -0.19 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.85 -0.20 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.14 -0.04 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.47 0.00 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.90 -0.02 35 0 45 0
28MAY26 29.00 C 2.61 2.61 2.57 2.40 -0.03 36 30 82 +15
28MAY26 30.00 C 0.00 0.00 0.00 2.02 -0.01 37 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 1.69 +0.02 38 0 21 0
28MAY26 32.00 C 0.00 0.00 0.00 1.36 +0.02 37 0 16 0
28MAY26 33.00 C 0.00 0.00 0.00 1.09 +0.03 37 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 0.86 +0.03 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 14.25 -0.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.72 -0.12 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.23 -0.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.75 -0.02 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.31 -0.02 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.83 -0.21 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.35 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.80 +0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.35 -0.13 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.71 -0.21 0 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.29 -0.22 0 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.54 -0.10 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.56 -0.04 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.58 -0.27 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.87 -0.06 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.08 -0.18 34 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.42 -0.11 35 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.81 0.00 35 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.32 -0.04 36 0 91 0
29JUN26 29.00 C 2.78 2.78 2.78 2.78 0.00 36 1 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.38 0.00 37 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 1.99 -0.05 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.72 0.00 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.44 +0.02 38 0 31 0
29JUN26 34.00 C 1.36 1.36 1.36 1.18 +0.02 38 1 96 0
29JUN26 35.00 C 1.29 1.29 1.29 0.97 +0.02 38 1 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.79 +0.02 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.42 +0.02 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.91 +0.05 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.44 -0.04 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.01 -0.06 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.59 -0.07 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.11 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.89 +0.04 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.06 -0.08 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.38 0.00 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.73 +0.04 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.17 +0.09 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.52 +0.02 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.03 -0.05 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 0.00 0.00 0.00 3.23 0.00 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.88 -0.01 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.56 +0.02 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 +0.02 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.97 +0.03 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.71 +0.02 39 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 1.50 +0.02 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.30 +0.02 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.14 +0.03 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 +0.02 39 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.85 +0.02 39 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 0.00 39 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.11 +0.06 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.61 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.20 +0.04 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.79 +0.01 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.98 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.29 +0.01 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.54 +0.04 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.87 +0.03 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.25 0.00 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.73 +0.07 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.21 +0.01 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.72 +0.03 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.29 +0.01 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.88 -0.05 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.57 -0.01 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.26 -0.02 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.93 -0.02 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.64 -0.02 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.37 -0.02 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.12 -0.02 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 -0.02 39 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.70 -0.02 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.53 -0.01 39 0 35 0
TOTAL CALL 702 17,593 +138
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 950 0
26FEB26 28.00 P 0.28 0.28 0.28 0.28 -0.02 33 100 1,046 +100
26FEB26 29.00 P 0.47 0.71 0.47 0.66 -0.02 33 70 523 -40
26FEB26 30.00 P 0.87 0.87 0.87 1.27 0.00 34 1 220 -1
26FEB26 31.00 P 1.71 2.14 1.71 2.07 +0.01 36 43 97 +4
26FEB26 32.00 P 0.00 0.00 0.00 3.00 +0.03 42 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.00 +0.04 51 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.02 +0.08 62 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.02 +0.12 70 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.95 +0.05 69 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.95 +0.05 75 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.94 +0.02 80 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.93 +0.02 84 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.94 +0.04 93 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 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 68 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 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 45 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 0.03 +0.01 40 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 256 0
30MAR26 25.00 P 0.25 0.25 0.25 0.22 +0.03 38 7 469 +7
30MAR26 26.00 P 0.00 0.00 0.00 0.40 +0.06 38 0 691 0
30MAR26 27.00 P 0.53 0.53 0.52 0.66 +0.06 38 47 528 +45
30MAR26 28.00 P 0.75 0.93 0.75 1.02 +0.07 38 27 366 +9
30MAR26 29.00 P 1.34 1.49 1.34 1.49 +0.08 39 25 510 +25
30MAR26 30.00 P 1.85 2.07 1.85 2.06 +0.09 39 50 185 +35
30MAR26 31.00 P 2.37 2.66 2.37 2.73 +0.08 40 30 351 +30
30MAR26 32.00 P 3.10 3.10 3.10 3.49 +0.08 40 14 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.33 +0.08 42 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.22 +0.07 44 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.16 +0.06 47 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.13 +0.05 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.12 +0.22 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.04 +0.12 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.18 +0.27 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.03 +0.13 61 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.01 +0.17 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 46 0
29APR26 25.00 P 0.38 0.38 0.38 0.43 -0.02 37 15 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.98 0.00 37 0 454 0
29APR26 28.00 P 0.00 0.00 0.00 1.40 -0.04 38 0 351 0
29APR26 29.00 P 1.64 1.64 1.64 1.88 -0.04 38 30 524 -18
29APR26 30.00 P 0.00 0.00 0.00 2.45 -0.04 38 0 613 0
29APR26 31.00 P 2.87 3.15 2.77 3.10 +0.02 39 36 424 +30
29APR26 32.00 P 0.00 0.00 0.00 3.82 -0.03 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.61 +0.06 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.45 -0.01 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.33 0.00 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.26 +0.18 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.21 +0.27 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.19 +0.16 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.18 +0.07 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.63 +0.05 37 0 10 0
28MAY26 26.00 P 0.82 0.82 0.82 0.90 +0.06 37 15 21 +15
28MAY26 27.00 P 0.00 0.00 0.00 1.24 +0.07 37 0 24 0
28MAY26 28.00 P 0.00 0.00 0.00 1.67 +0.08 37 0 30 0
28MAY26 29.00 P 0.00 0.00 0.00 2.19 +0.09 38 0 61 0
28MAY26 30.00 P 0.00 0.00 0.00 2.78 +0.09 38 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.41 +0.07 38 0 30 0
28MAY26 32.00 P 3.69 3.69 3.69 4.11 +0.07 39 7 7 +6
28MAY26 33.00 P 0.00 0.00 0.00 4.86 +0.07 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.67 +0.07 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.52 +0.06 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.26 -0.09 39 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.33 +0.14 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.28 +0.20 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.25 +0.07 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.85 +0.03 37 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.18 +0.07 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.54 +0.05 37 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 1.99 +0.05 37 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.51 +0.05 38 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.10 +0.06 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.73 +0.06 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.40 +0.06 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.14 +0.06 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.92 +0.06 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.74 +0.12 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.60 +0.06 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.49 +0.06 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.28 0.00 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.35 +0.17 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.31 +0.05 46 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.26 +0.15 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 +0.02 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 +0.02 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.02 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 +0.02 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.04 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.56 +0.04 38 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.05 38 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 +0.05 38 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.83 +0.06 38 0 161 0
29SEP26 29.00 P 3.09 3.09 3.09 3.37 +0.06 38 15 119 +15
29SEP26 30.00 P 0.00 0.00 0.00 3.98 +0.07 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.65 +0.08 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.36 +0.09 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.05 +0.04 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.82 +0.18 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.60 +0.16 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.43 +0.03 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 +0.04 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.12 +0.03 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.99 +0.17 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.93 +0.07 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.77 0.00 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.01 39 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 0.00 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.01 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 0.00 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 0.00 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 +0.01 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.99 +0.01 37 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.41 +0.02 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.03 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.39 +0.04 38 0 92 0
30DEC26 29.00 P 3.74 3.74 3.74 3.93 -0.04 38 1 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 +0.03 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 +0.04 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 +0.09 39 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.64 +0.07 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.36 +0.01 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.13 +0.02 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.91 +0.03 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.72 +0.03 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.54 +0.03 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.39 +0.03 42 0 0 0
TOTAL PUT 533 18,818 +262
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$ 9.57
26FEB26 6.25 C 0.00 0.00 0.00 3.33 +0.17 94 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.08 +0.17 85 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.83 +0.17 77 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.58 +0.17 69 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.33 +0.17 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.09 +0.18 68 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.86 +0.20 73 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.58 +0.17 40 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 1.34 +0.18 44 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 1.09 +0.18 37 0 0 -45
26FEB26 8.75 C 0.00 0.00 0.00 0.85 +0.19 34 0 25 -25
26FEB26 9.00 C 0.00 0.00 0.00 0.60 +0.18 25 0 0 -445
26FEB26 9.25 C 0.30 0.40 0.30 0.36 +0.15 19 76 284 -66
26FEB26 9.50 C 0.16 0.22 0.16 0.18 +0.10 19 174 415 -21
26FEB26 9.75 C 0.08 0.12 0.07 0.07 +0.05 19 40 91 +11
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.10 +0.19 185 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.01 +0.20 190 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.90 +0.20 174 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.80 +0.18 168 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.70 +0.17 163 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.60 +0.19 158 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.50 +0.19 154 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.40 +0.18 149 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.30 +0.18 145 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.20 +0.18 141 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.10 +0.18 137 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.00 +0.18 133 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.90 +0.18 129 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.80 +0.18 125 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.69 +0.17 107 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.57 +0.16 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.49 +0.17 100 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.41 +0.19 120 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.31 +0.18 117 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.19 +0.17 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.11 +0.18 110 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.99 +0.16 84 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.89 +0.16 80 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.81 +0.18 101 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.71 +0.18 98 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.59 +0.17 71 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.34 +0.17 63 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.09 +0.17 55 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.86 +0.20 75 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.61 +0.18 69 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 +0.17 56 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.11 +0.17 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.86 +0.18 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 +0.16 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.37 +0.19 46 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.13 +0.20 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.88 +0.20 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.60 +0.17 22 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 +0.18 27 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.10 +0.16 12 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.85 +0.17 0 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.66 +0.19 19 0 496 0
30MAR26 9.25 C 0.42 0.50 0.42 0.43 +0.12 15 305 2,413 +295
30MAR26 9.50 C 0.00 0.00 0.00 0.27 +0.10 16 0 1,002 0
30MAR26 9.75 C 0.18 0.18 0.18 0.17 +0.07 17 15 290 0
30MAR26 10.00 C 0.07 0.12 0.07 0.09 +0.04 17 205 317 +75
30MAR26 10.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.36 +0.17 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.11 +0.17 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.86 +0.18 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.61 +0.17 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.40 +0.22 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.15 +0.22 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.89 +0.20 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.66 +0.22 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.37 +0.17 14 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.11 +0.17 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.87 +0.15 0 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.66 +0.14 13 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.46 +0.11 13 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.30 +0.08 13 0 1,523 0
29APR26 9.75 C 0.18 0.18 0.18 0.19 +0.05 14 88 88 +43
29APR26 10.00 C 0.13 0.13 0.13 0.11 +0.03 14 20 84 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.63 +0.17 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.40 +0.19 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.15 +0.19 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.89 +0.18 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.66 +0.19 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.39 +0.17 13 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.14 +0.16 10 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.90 +0.14 10 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.67 +0.12 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.47 +0.09 10 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.30 +0.06 10 0 30 0
28MAY26 9.75 C 0.19 0.19 0.17 0.19 +0.05 11 180 210 +180
28MAY26 10.00 C 0.11 0.11 0.11 0.11 +0.03 11 5 5 +5
28MAY26 10.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 2.50 C 0.00 0.00 0.00 7.13 +0.22 117 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.02 +0.21 107 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.90 +0.20 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.80 +0.18 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.70 +0.17 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.60 +0.19 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.50 +0.19 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.40 +0.18 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.30 +0.18 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.20 +0.18 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.10 +0.18 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.00 +0.18 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.90 +0.18 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.80 +0.18 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.70 +0.18 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.60 +0.19 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.52 +0.20 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.42 +0.20 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.32 +0.19 57 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.22 +0.20 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.12 +0.19 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.02 +0.16 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.92 +0.19 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.82 +0.19 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.72 +0.19 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.62 +0.20 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 +0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.11 +0.15 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.89 +0.21 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 +0.14 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.38 +0.16 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.13 +0.16 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 +0.14 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.40 +0.19 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 +0.19 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 +0.20 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.66 +0.19 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.42 +0.16 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 +0.14 0 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 +0.14 0 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 +0.13 8 0 381 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 +0.11 10 0 1,235 0
29JUN26 9.50 C 0.29 0.29 0.29 0.33 +0.08 10 30 1,153 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.21 +0.06 10 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 +0.03 10 0 538 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 11 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.40 +0.17 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.13 +0.16 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.88 +0.15 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.63 +0.17 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 +0.19 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 +0.19 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 +0.20 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 +0.18 0 0 0 0
29SEP26 8.25 C 1.41 1.41 1.41 1.42 +0.16 0 150 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 +0.15 6 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 +0.14 0 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 +0.13 7 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.08 7 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.07 8 0 267 0
29SEP26 9.75 C 0.17 0.17 0.17 0.23 +0.05 8 15 389 +15
29SEP26 10.00 C 0.08 0.08 0.08 0.14 +0.03 8 15 73 +15
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 8 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.20 +0.17 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 +0.15 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 +0.16 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.16 +0.17 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.92 +0.16 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 +0.16 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 +0.15 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 +0.15 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 +0.12 0 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 +0.09 5 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 +0.06 6 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 +0.03 6 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 0.00 6 0 60 0
30DEC26 10.00 C 0.10 0.10 0.10 0.16 -0.01 7 15 83 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 7 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 7 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 1,333 15,767 +82
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
26FEB26 9.00 P 0.01 0.02 0.01 0.01 0.00 21 8 972 0
26FEB26 9.25 P 0.05 0.05 0.05 0.03 -0.02 19 40 257 -40
26FEB26 9.50 P 0.08 0.09 0.08 0.09 -0.07 17 45 95 +45
26FEB26 9.75 P 0.00 0.00 0.00 0.25 -0.11 20 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.44 -0.16 18 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.43 -0.17 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.93 -0.17 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.43 -0.17 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.93 -0.17 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.43 -0.17 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.40 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 97 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30MAR26 8.75 P 0.03 0.03 0.03 0.02 -0.01 18 3 206 -3
30MAR26 9.00 P 0.02 0.03 0.02 0.04 -0.01 17 132 463 -132
30MAR26 9.25 P 0.05 0.05 0.05 0.09 -0.03 16 30 126 +26
30MAR26 9.50 P 0.13 0.16 0.13 0.19 -0.06 17 85 85 +85
30MAR26 9.75 P 0.00 0.00 0.00 0.32 -0.09 17 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.49 -0.13 17 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.43 -0.17 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.93 -0.18 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.43 -0.18 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.43 -0.18 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 14 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.03 14 0 69 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.06 14 0 80 0
29APR26 9.50 P 0.12 0.12 0.12 0.19 -0.10 14 20 65 +20
29APR26 9.75 P 0.00 0.00 0.00 0.33 -0.12 14 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.51 -0.14 15 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.43 -0.20 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.93 -0.18 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.03 12 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 -0.06 12 0 0 0
28MAY26 9.50 P 0.13 0.13 0.13 0.19 -0.10 12 30 30 +30
28MAY26 9.75 P 0.00 0.00 0.00 0.33 -0.12 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.51 -0.14 13 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.43 -0.20 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.43 -0.18 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.93 - 0 0 0 -
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 13 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 10 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.03 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.06 10 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.10 10 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.12 11 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 -0.14 12 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.43 -0.20 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.43 -0.20 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.93 -0.20 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 -0.19 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 11 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 9 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.02 8 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.04 8 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.07 8 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.10 9 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 -0.12 9 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 -0.14 10 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.43 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.43 -0.20 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.93 -0.20 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 -0.20 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.03 8 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 -0.04 7 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.06 7 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.09 7 0 100 0
30DEC26 9.50 P 0.17 0.17 0.14 0.19 -0.12 8 75 52 +29
30DEC26 9.75 P 0.29 0.29 0.29 0.33 -0.14 8 15 15 +15
30DEC26 10.00 P 0.00 0.00 0.00 0.51 -0.14 9 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 -0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 -0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 -0.20 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 -0.20 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 -0.20 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.93 -0.20 0 0 0 0
TOTAL PUT 483 6,013 +75
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 65 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.79
26FEB26 2.30 C 0.00 0.00 0.00 1.50 +0.02 137 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.40 +0.02 126 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.30 +0.02 116 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.20 +0.02 106 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.10 +0.02 97 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.00 +0.02 88 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 +0.02 79 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 0.00 0 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.21 +0.01 27 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.13 0.00 26 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.08 0.00 29 0 129 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 35 0
26FEB26 4.00 C 0.02 0.02 0.02 0.02 -0.01 29 25 114 +25
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 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 44 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.95 +0.01 91 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.90 +0.01 87 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.85 +0.01 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.80 +0.01 80 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.70 +0.01 73 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.61 +0.02 86 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.51 +0.02 79 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 +0.01 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 +0.01 49 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.20 +0.01 43 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.10 +0.01 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 +0.01 30 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.80 +0.01 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 +0.02 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.36 0.00 32 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.30 +0.01 35 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.24 +0.01 35 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.19 0.00 35 0 248 0
30MAR26 3.90 C 0.16 0.16 0.16 0.15 0.00 36 2 32 +2
30MAR26 4.00 C 0.00 0.00 0.00 0.12 0.00 37 0 30 0
30MAR26 4.10 C 0.10 0.10 0.10 0.09 0.00 37 1 33 +1
30MAR26 4.20 C 0.08 0.08 0.08 0.07 0.00 37 2 30 +2
30MAR26 4.30 C 0.06 0.06 0.06 0.05 0.00 37 3 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 0.02 0.02 0.02 0.01 0.00 35 3 10 +3
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 1.21 +0.01 42 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.12 +0.03 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 0.00 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.18 0.00 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 0.00 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 0.00 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 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 1.22 +0.02 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.12 +0.02 35 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.52 0.00 34 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.47 +0.01 36 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.41 +0.01 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 0.00 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 0.00 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.96 +0.02 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.91 +0.02 51 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.86 +0.02 48 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.81 +0.02 45 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.71 +0.02 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.52 +0.03 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 +0.02 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.02 +0.01 26 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 +0.01 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 +0.01 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 +0.01 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 +0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 +0.01 37 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 +0.01 37 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.01 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.32 +0.01 39 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 +0.01 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.01 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 0.00 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 0.00 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 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.52 +0.02 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.42 +0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.33 +0.02 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.24 +0.01 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.16 +0.02 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 +0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.99 +0.01 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.01 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 +0.01 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 +0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.01 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 +0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 0.00 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 +0.01 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 0.00 39 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 0.00 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 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 0.00 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 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 0.00 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.28 +0.01 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.21 +0.02 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.13 +0.01 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 +0.01 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 +0.01 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 +0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.66 +0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.01 40 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.02 41 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 0.00 40 0 5 0
TOTAL CALL 36 3,333 +33
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 0.00 31 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.08 -0.02 26 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 -0.01 29 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 -0.02 33 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 37 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 36 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 0.00 35 0 162 0
30MAR26 3.60 P 0.00 0.00 0.00 0.10 -0.01 35 0 98 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 0.00 37 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 0.00 37 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 -0.01 36 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.32 -0.01 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 0.00 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 0.00 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 -0.01 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 -0.02 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.12 -0.02 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 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 37 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 0.00 37 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 36 3 21 +2
29APR26 3.40 P 0.00 0.00 0.00 0.08 -0.01 35 0 5 0
29APR26 3.50 P 0.00 0.00 0.00 0.12 0.00 37 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.20 -0.01 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.25 -0.01 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 0.00 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.96 -0.01 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.05 -0.01 45 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.24 -0.01 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 37 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 0.00 38 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 37 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.15 -0.01 36 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 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.89 -0.01 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.98 -0.01 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 37 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 0.10 -0.01 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 -0.01 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 0.00 38 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 0.00 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 -0.01 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 0.00 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 -0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 -0.01 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 0.00 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 -0.01 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 -0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 -0.01 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 40 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 0.12 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 38 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 0.00 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 0.00 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 -0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.27 -0.01 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 -0.01 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 -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 0.13 +0.01 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 0.00 39 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 0.22 +0.01 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 0.00 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 -0.01 39 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 0.00 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 -0.01 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.02 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 -0.01 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 0.00 41 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 0.94 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 0.00 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 0.00 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 0.00 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 0.00 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.01 44 0 0 0
TOTAL PUT 3 3,223 +2
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$ 16.97
26FEB26 11.50 C 0.00 0.00 0.00 5.48 +0.07 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.48 +0.07 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.56 +0.14 62 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.99 +0.07 30 0 111 0
26FEB26 15.50 C 1.34 1.35 1.34 1.55 +0.10 39 16 74 +10
26FEB26 16.00 C 1.01 1.03 0.90 1.03 +0.02 26 36 228 -3
26FEB26 16.50 C 0.65 0.65 0.58 0.66 +0.04 29 56 675 +1
26FEB26 17.00 C 0.36 0.38 0.30 0.38 +0.03 30 79 346 +79
26FEB26 17.50 C 0.17 0.18 0.15 0.19 +0.02 30 7 390 -6
26FEB26 18.00 C 0.09 0.10 0.08 0.09 +0.01 31 43 366 -26
26FEB26 18.50 C 0.05 0.05 0.05 0.04 +0.01 32 1 192 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 163 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 234 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 203 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.50 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.25 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.00 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.51 +0.06 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.01 +0.06 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.51 +0.08 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.52 +0.06 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.03 +0.02 37 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.07 +0.06 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.56 0.00 29 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 2.15 0.00 33 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.75 0.00 33 0 31 0
30MAR26 16.00 C 0.00 0.00 0.00 1.41 +0.02 34 0 75 0
30MAR26 16.50 C 0.00 0.00 0.00 1.12 +0.04 35 0 213 0
30MAR26 17.00 C 0.85 0.85 0.85 0.85 +0.02 35 25 902 +25
30MAR26 17.50 C 0.60 0.66 0.60 0.64 +0.01 35 26 236 +13
30MAR26 18.00 C 0.47 0.47 0.47 0.49 +0.02 36 12 150 +12
30MAR26 18.50 C 0.36 0.36 0.33 0.36 +0.03 36 28 223 +13
30MAR26 19.00 C 0.28 0.29 0.28 0.25 +0.02 36 11 107 +6
30MAR26 19.50 C 0.20 0.21 0.20 0.17 +0.01 36 12 1,214 +7
30MAR26 20.00 C 0.15 0.15 0.14 0.12 +0.01 36 26 801 -15
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 36 0 699 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 0 114 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.54 +0.04 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.02 0.00 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.55 +0.02 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.05 -0.01 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.64 +0.04 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.10 -0.05 27 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.70 -0.02 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.32 +0.05 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.97 +0.05 34 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.67 +0.02 35 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 1.38 +0.03 35 0 64 0
29APR26 17.00 C 0.00 0.00 0.00 1.14 +0.02 36 0 67 0
29APR26 17.50 C 0.92 0.92 0.92 0.93 +0.01 36 5 173 +3
29APR26 18.00 C 0.00 0.00 0.00 0.75 +0.01 36 0 83 0
29APR26 18.50 C 0.00 0.00 0.00 0.62 +0.03 37 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 32 0
29APR26 19.50 C 0.00 0.00 0.00 0.38 +0.03 37 0 23 0
29APR26 20.00 C 0.00 0.00 0.00 0.29 +0.02 37 0 52 0
29APR26 21.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 8 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 0.00 36 0 5 0
29APR26 23.00 C 0.11 0.11 0.11 0.05 0.00 37 8 10 +8
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 5.64 +0.14 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.09 0.00 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.65 +0.03 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.16 +0.01 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.64 -0.07 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.31 +0.03 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.02 +0.15 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.50 -0.10 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.17 +0.04 35 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.89 +0.03 36 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.62 +0.03 36 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.38 +0.01 36 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.17 +0.01 37 0 41 0
28MAY26 18.00 C 0.00 0.00 0.00 0.99 +0.01 37 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.70 +0.03 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.58 +0.03 38 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 11 0
28MAY26 21.00 C 0.37 0.37 0.36 0.31 +0.02 37 21 50 +5
28MAY26 22.00 C 0.28 0.28 0.28 0.20 +0.01 37 2 19 0
28MAY26 23.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.64 +0.07 43 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.19 +0.08 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 0.00 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.16 -0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.79 +0.01 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.39 +0.02 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.11 +0.12 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.61 -0.01 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.39 +0.08 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.04 +0.02 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.77 0.00 38 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.56 +0.04 39 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.34 +0.03 39 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 1.14 +0.03 39 0 2,918 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 +0.03 38 0 175 0
29JUN26 19.00 C 0.00 0.00 0.00 0.81 +0.02 38 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 +0.03 38 0 47 0
29JUN26 20.00 C 0.64 0.64 0.63 0.57 +0.01 38 4 829 0
29JUN26 21.00 C 0.00 0.00 0.00 0.40 +0.02 38 0 104 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 +0.01 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 0.06 +0.01 39 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 39 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 5.64 -0.01 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.36 +0.15 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.87 +0.10 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.38 +0.01 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.87 -0.11 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 +0.13 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.39 +0.11 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 -0.02 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.69 -0.02 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.45 +0.02 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.21 +0.03 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.05 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.61 +0.05 40 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.44 +0.06 40 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 +0.04 40 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 +0.04 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.01 +0.04 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 +0.04 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 +0.03 39 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 +0.02 39 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 +0.02 39 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 5.80 +0.03 41 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.40 -0.01 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.00 +0.01 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.68 +0.09 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.24 -0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.94 +0.01 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.66 +0.03 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.37 +0.01 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.14 +0.07 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.76 -0.08 38 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.63 +0.03 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.43 +0.05 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 +0.04 40 0 2 0
30DEC26 18.00 C 2.03 2.03 2.03 2.04 +0.05 40 4 51 +4
30DEC26 18.50 C 0.00 0.00 0.00 1.87 +0.05 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 +0.05 40 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.56 +0.04 40 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.42 +0.04 40 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.18 +0.03 40 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.98 +0.04 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 +0.02 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.67 +0.02 40 0 3 0
30DEC26 25.00 C 0.69 0.69 0.69 0.56 +0.03 39 2 57 +2
TOTAL CALL 424 18,560 +138
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 590 0
26FEB26 15.00 P 0.03 0.03 0.03 0.01 0.00 33 200 453 +105
26FEB26 15.50 P 0.05 0.05 0.05 0.03 0.00 32 4 1,073 0
26FEB26 16.00 P 0.10 0.12 0.10 0.08 -0.01 31 77 1,193 -40
26FEB26 16.50 P 0.23 0.25 0.20 0.20 -0.01 31 112 878 +24
26FEB26 17.00 P 0.44 0.44 0.41 0.41 -0.02 31 56 735 -11
26FEB26 17.50 P 0.77 0.85 0.72 0.73 -0.04 32 89 416 +30
26FEB26 18.00 P 0.00 0.00 0.00 1.13 -0.03 34 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.53 -0.12 0 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.09 -0.04 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.53 -0.09 0 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 3.09 -0.01 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.09 -0.01 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.10 0.00 88 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.09 -0.01 97 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.12 +0.02 115 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.03 -0.07 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.03 -0.06 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.03 -0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 39 0 29 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 37 0 173 0
30MAR26 14.00 P 0.08 0.08 0.08 0.06 0.00 37 2 155 0
30MAR26 14.50 P 0.13 0.13 0.12 0.10 0.00 36 21 297 +10
30MAR26 15.00 P 0.20 0.20 0.18 0.17 -0.01 36 17 467 0
30MAR26 15.50 P 0.28 0.32 0.28 0.28 0.00 36 5 1,483 0
30MAR26 16.00 P 0.48 0.48 0.42 0.43 0.00 36 5 832 +4
30MAR26 16.50 P 0.66 0.66 0.61 0.63 +0.01 37 29 522 -14
30MAR26 17.00 P 0.88 0.92 0.88 0.87 0.00 37 4 1,109 +2
30MAR26 17.50 P 0.00 0.00 0.00 1.17 -0.01 37 0 500 0
30MAR26 18.00 P 0.00 0.00 0.00 1.50 -0.01 38 0 265 0
30MAR26 18.50 P 0.00 0.00 0.00 1.88 -0.01 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.29 -0.01 40 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.73 0.00 41 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.19 0.00 43 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.13 -0.09 46 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.18 +0.05 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.10 -0.17 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.12 -0.13 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.25 -0.02 84 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.14 -0.11 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.12 -0.13 82 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.08 -0.13 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 +0.17 107 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 0.00 37 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 37 0 7 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 32 0
29APR26 14.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 169 0
29APR26 15.00 P 0.00 0.00 0.00 0.34 0.00 36 0 185 0
29APR26 15.50 P 0.00 0.00 0.00 0.48 +0.01 37 0 92 0
29APR26 16.00 P 0.66 0.66 0.66 0.65 0.00 36 1 106 0
29APR26 16.50 P 0.85 0.85 0.85 0.86 +0.01 36 1 59 0
29APR26 17.00 P 1.11 1.11 1.11 1.12 0.00 37 2 19 0
29APR26 17.50 P 0.00 0.00 0.00 1.40 -0.01 37 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 1.74 -0.01 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.10 -0.02 38 0 61 0
29APR26 19.00 P 0.00 0.00 0.00 2.48 -0.04 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.89 -0.02 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 -0.08 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.22 -0.02 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.21 +0.03 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.21 -0.06 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.24 -0.01 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.25 -0.02 67 0 0 0
28MAY26 11.50 P 0.05 0.05 0.05 0.03 0.00 38 3 6 +3
28MAY26 12.00 P 0.07 0.07 0.07 0.05 0.00 38 2 5 +2
28MAY26 12.50 P 0.00 0.00 0.00 0.08 0.00 38 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 0.00 37 0 144 0
28MAY26 13.50 P 0.20 0.20 0.20 0.18 0.00 37 15 72 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 0.00 37 0 68 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 139 0
28MAY26 15.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 169 0
28MAY26 15.50 P 0.66 0.66 0.66 0.65 0.00 37 2 70 -2
28MAY26 16.00 P 0.00 0.00 0.00 0.84 -0.01 37 0 77 0
28MAY26 16.50 P 0.00 0.00 0.00 1.06 0.00 37 0 80 0
28MAY26 17.00 P 0.00 0.00 0.00 1.33 +0.01 38 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 -0.01 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 1.95 -0.02 39 0 24 0
28MAY26 18.50 P 0.00 0.00 0.00 2.29 -0.04 39 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.66 -0.03 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.05 -0.04 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.46 +0.09 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.34 -0.05 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.21 +0.02 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.24 -0.03 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 38 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 91 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 0.00 38 0 107 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.60 -0.01 37 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 -0.02 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 -0.02 37 0 340 0
29JUN26 16.00 P 1.16 1.16 1.16 1.18 -0.02 37 10 1,398 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 -0.02 37 0 332 0
29JUN26 17.00 P 1.75 1.75 1.70 1.70 -0.02 36 3 192 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 -0.01 37 0 186 0
29JUN26 18.00 P 0.00 0.00 0.00 2.34 -0.01 37 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 -0.01 37 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.01 37 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.53 +0.06 39 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 -0.05 36 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.72 -0.04 38 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.52 +0.01 34 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.34 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.57 +0.12 45 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 +0.12 37 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.45 +0.20 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.26 -0.18 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.25 +0.01 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.38 +0.09 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.01 39 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 0.52 +0.01 38 0 88 0
29SEP26 13.50 P 0.64 0.64 0.64 0.65 0.00 38 1 125 -1
29SEP26 14.00 P 0.00 0.00 0.00 0.81 +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 0.00 0.00 0.00 1.17 0.00 38 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 0.00 38 0 57 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 0.00 38 0 238 0
29SEP26 16.50 P 1.87 1.87 1.87 1.87 0.00 38 15 341 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.15 0.00 38 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 -0.01 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 -0.01 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 0.00 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.44 -0.02 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.84 +0.01 38 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 -0.07 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 -0.13 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 +0.13 42 0 15 0
29SEP26 23.00 P 6.70 6.70 6.70 6.66 -0.07 36 15 15 +15
29SEP26 24.00 P 0.00 0.00 0.00 7.77 +0.14 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 +0.15 44 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.49 +0.12 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 0.00 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.48 +0.12 44 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.38 +0.05 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 0.00 39 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 0.00 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.01 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 1.46 -0.01 38 0 23 0
30DEC26 15.50 P 1.66 1.66 1.66 1.69 -0.01 38 25 66 +25
30DEC26 16.00 P 0.00 0.00 0.00 1.93 -0.01 38 0 76 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 -0.02 38 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 -0.01 38 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.01 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 -0.01 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 -0.01 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 0.00 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 +0.06 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 -0.01 38 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 -0.02 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.09 0.00 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 -0.01 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 -0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.79 +0.09 41 0 0 0
TOTAL PUT 716 22,601 +167
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$ 10.23
26FEB26 5.75 C 0.00 0.00 0.00 4.49 -0.16 124 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.24 -0.15 115 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.99 -0.20 106 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.74 -0.15 98 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.49 -0.15 89 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.24 -0.15 81 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.06 -0.08 128 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.74 -0.15 66 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.49 -0.15 59 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.24 -0.16 52 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.99 -0.19 46 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.74 -0.19 39 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.49 -0.15 33 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.25 -0.14 38 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.01 -0.16 36 0 142 0
26FEB26 9.50 C 0.00 0.00 0.00 0.76 -0.18 28 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.56 -0.13 31 0 125 0
26FEB26 10.00 C 0.41 0.41 0.41 0.40 -0.11 34 15 44 +15
26FEB26 10.50 C 0.16 0.16 0.16 0.16 -0.08 34 12 135 -12
26FEB26 11.00 C 0.06 0.06 0.05 0.06 -0.04 37 44 229 -4
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 55 0
26FEB26 12.00 C 0.02 0.02 0.02 0.01 0.00 44 10 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.45 -0.15 84 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.33 -0.17 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.25 -0.15 77 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.74 -0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.25 -0.15 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 3.99 -0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.26 -0.15 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.06 -0.10 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.76 -0.15 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.50 -0.14 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.26 -0.17 28 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.04 -0.14 39 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.79 -0.17 34 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.56 -0.21 34 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.35 -0.14 35 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.15 -0.12 35 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.97 -0.13 36 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.82 -0.10 37 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.67 -0.10 37 0 55 0
30MAR26 10.50 C 0.47 0.47 0.47 0.44 -0.08 37 15 155 +15
30MAR26 11.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 54 0
30MAR26 11.50 C 0.19 0.19 0.19 0.18 -0.03 40 30 260 -30
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.27 -0.15 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.02 -0.17 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.77 -0.15 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.52 -0.15 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.27 -0.23 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.06 -0.15 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.78 -0.17 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.56 -0.17 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.32 -0.21 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.10 -0.20 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.88 -0.20 37 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.73 -0.12 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.47 -0.18 36 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.28 -0.17 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.11 -0.16 36 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.96 -0.09 36 0 109 0
29APR26 10.00 C 0.83 0.83 0.83 0.82 -0.08 36 15 390 +15
29APR26 10.50 C 0.00 0.00 0.00 0.59 -0.07 36 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.43 -0.05 38 0 91 0
29APR26 11.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29APR26 13.50 C 0.09 0.09 0.09 0.06 0.00 39 60 63 +60
29APR26 14.00 C 0.00 0.00 0.00 0.04 0.00 40 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.61 -0.16 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.39 -0.19 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.18 -0.18 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.96 -0.18 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.73 -0.20 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.58 -0.16 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.36 -0.16 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.24 -0.14 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 -0.09 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.95 -0.09 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.70 -0.09 35 0 0 0
28MAY26 11.00 C 0.54 0.54 0.54 0.53 -0.06 36 1 22 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.02 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.78 -0.15 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.53 -0.15 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.29 -0.14 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.05 -0.22 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.81 -0.22 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.57 -0.22 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.33 -0.22 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.10 -0.21 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.86 -0.17 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.64 -0.19 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.42 -0.18 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.22 -0.16 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.02 -0.15 39 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.83 -0.13 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.64 -0.13 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 -0.12 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 -0.11 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 -0.07 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.10 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.78 -0.09 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.59 -0.07 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.44 -0.06 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 14 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.55 -0.13 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.31 -0.18 45 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.06 -0.22 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.83 -0.20 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.61 -0.18 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.39 -0.16 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.16 -0.15 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.94 -0.12 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.71 -0.20 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.54 -0.11 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 -0.18 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.15 -0.16 38 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.98 -0.12 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.79 -0.16 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.67 -0.14 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.51 -0.12 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 -0.15 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 -0.14 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.07 37 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.05 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.05 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.57 -0.12 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.33 -0.16 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.10 -0.18 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.88 -0.15 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.62 -0.17 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.40 -0.15 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.20 -0.13 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.00 -0.13 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.83 -0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.66 -0.11 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 -0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 -0.12 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.14 -0.11 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.99 -0.10 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.85 -0.10 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.73 -0.08 37 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 -0.08 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 -0.10 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 -0.07 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 -0.06 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.06 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
TOTAL CALL 202 4,912 +60
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 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 58 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 90 0
26FEB26 9.75 P 0.00 0.00 0.00 0.09 +0.02 35 0 57 0
26FEB26 10.00 P 0.20 0.20 0.20 0.18 +0.04 37 45 113 +4
26FEB26 10.50 P 0.46 0.46 0.46 0.44 +0.07 37 10 33 -10
26FEB26 11.00 P 0.00 0.00 0.00 0.84 +0.11 40 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.32 +0.18 51 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.80 +0.14 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.29 +0.12 63 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.29 +0.17 82 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.83 +0.21 109 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.29 +0.17 99 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.80 +0.16 113 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.33 +0.21 135 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 80 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR26 7.25 P 0.02 0.02 0.02 0.01 0.00 47 6 4 -3
30MAR26 7.50 P 0.02 0.02 0.02 0.01 0.00 43 1 92 0
30MAR26 7.75 P 0.03 0.03 0.03 0.01 0.00 39 1 57 0
30MAR26 8.00 P 0.04 0.04 0.04 0.02 +0.01 40 2 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.18 +0.04 39 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.25 +0.05 39 0 33 0
30MAR26 9.75 P 0.00 0.00 0.00 0.34 +0.06 39 0 78 0
30MAR26 10.00 P 0.00 0.00 0.00 0.44 +0.06 39 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.71 +0.07 40 0 69 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 +0.10 41 0 18 0
30MAR26 11.50 P 0.00 0.00 0.00 1.45 +0.12 42 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.89 +0.23 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.37 +0.20 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.83 +0.15 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.31 +0.19 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.83 +0.21 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.30 +0.18 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.80 +0.16 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.33 +0.21 76 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.16 +0.03 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.28 +0.05 38 0 71 0
29APR26 9.50 P 0.00 0.00 0.00 0.36 +0.05 38 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.57 +0.07 38 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.85 +0.09 39 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.18 +0.11 40 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.55 +0.16 40 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.96 +0.15 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.42 +0.22 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.87 +0.19 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.34 +0.20 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.89 +0.26 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.38 +0.26 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.80 +0.16 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.33 +0.21 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 10 0
28MAY26 9.25 P 0.38 0.38 0.38 0.36 +0.04 37 1 1 +1
28MAY26 9.50 P 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.67 +0.08 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.93 +0.09 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.26 +0.11 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.62 +0.10 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.02 +0.12 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.44 +0.13 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.88 +0.11 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.34 +0.11 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.89 +0.19 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.38 +0.22 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.80 +0.14 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.33 +0.21 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.03 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 +0.03 37 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.03 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.41 +0.04 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.50 +0.05 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.59 +0.05 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.70 +0.06 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.83 +0.07 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.10 +0.08 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.41 +0.09 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.76 +0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.15 +0.12 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.58 +0.15 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 +0.13 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.47 +0.15 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.92 +0.20 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.40 +0.17 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.88 +0.13 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.02 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.48 +0.04 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 +0.04 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 +0.05 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 +0.06 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.06 38 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.06 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.07 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.78 +0.10 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.13 +0.18 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 +0.11 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 +0.12 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 +0.12 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.71 +0.11 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.17 +0.14 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.11 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 +0.14 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.52 +0.09 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.03 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.04 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.05 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 +0.05 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.05 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 +0.06 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 +0.07 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 +0.07 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 +0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.62 +0.08 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.93 +0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.27 +0.08 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.62 +0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 +0.10 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 +0.09 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.84 +0.12 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 +0.15 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.72 +0.16 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.17 +0.16 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.62 +0.19 41 0 0 0
TOTAL PUT 66 4,386 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 17.55
30MAR26 7.58 C 0.00 0.00 0.00 10.00 -0.14 88 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.84 -0.14 84 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.68 -0.15 81 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.52 -0.15 77 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.11 -0.15 65 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.72 -0.14 80 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.32 -0.14 74 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.91 -0.14 68 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.51 -0.11 62 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.11 -0.12 56 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.71 -0.13 60 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.31 -0.14 55 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.91 -0.14 50 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.50 -0.12 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.10 -0.14 41 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.71 -0.14 42 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.31 -0.10 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.92 -0.10 39 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.49 -0.16 22 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 95 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 43 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.01 0.00 29 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$ 60.50
26FEB26 38.00 C 0.00 0.00 0.00 22.54 -2.05 78 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.54 -2.05 69 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.54 -2.05 0 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 19.54 -2.06 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.54 -2.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.55 -2.05 67 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 16.55 -2.06 61 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 15.55 -2.06 56 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 14.56 -2.06 59 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 13.57 -2.07 58 0 698 0
26FEB26 48.00 C 0.00 0.00 0.00 12.59 -2.07 59 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 11.53 -2.16 0 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 10.51 -2.23 0 0 1,939 0
26FEB26 52.50 C 8.00 8.00 8.00 8.15 -2.28 45 1 236 -1
26FEB26 55.00 C 6.52 6.52 6.52 6.07 -1.96 52 6 1,492 0
26FEB26 57.50 C 4.79 4.79 4.79 4.32 -1.84 56 118 1,864 -68
26FEB26 60.00 C 3.43 3.43 2.95 2.90 -1.65 57 110 1,870 -67
26FEB26 62.50 C 2.48 2.48 2.10 1.95 -1.30 60 34 1,239 +4
26FEB26 65.00 C 1.46 1.54 1.40 1.17 -1.06 60 40 1,930 -12
26FEB26 67.50 C 1.19 1.19 1.19 0.66 -0.90 60 25 1,893 +5
26FEB26 70.00 C 0.85 0.85 0.82 0.35 -0.65 59 15 1,608 0
26FEB26 72.50 C 0.51 0.51 0.51 0.18 -0.43 60 41 793 -35
26FEB26 75.00 C 0.52 0.52 0.42 0.09 -0.28 60 40 644 -20
26FEB26 77.50 C 0.30 0.30 0.26 0.04 -0.17 59 45 626 +45
26FEB26 80.00 C 0.21 0.21 0.21 0.02 -0.10 60 74 646 -66
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.06 61 0 186 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 48.04 -2.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 47.55 -2.05 144 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.05 -2.05 136 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 46.55 -2.05 124 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.05 -2.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 45.55 -2.05 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.05 -2.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 44.56 -2.05 124 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.06 -2.05 116 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 43.56 -2.05 104 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.06 -2.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.56 -2.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.06 -2.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.57 -2.05 107 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.07 -2.05 100 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.57 -2.05 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.57 -2.05 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 38.58 -2.05 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.58 -2.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.58 -2.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.59 -2.05 81 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 34.59 -2.05 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 33.60 -2.05 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.60 -2.05 70 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 31.61 -2.05 75 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 30.61 -2.05 69 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 29.62 -2.05 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.63 -2.05 71 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.64 -2.05 70 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 26.66 -2.04 71 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 25.68 -2.04 71 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.70 -2.04 70 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 23.73 -2.04 70 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.77 -2.03 70 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 21.71 -2.13 61 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 20.88 -1.71 71 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 19.81 -2.14 63 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.04 -1.58 71 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 17.94 -2.16 63 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.02 -1.72 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.11 -2.20 62 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 15.59 -1.36 72 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 14.28 -1.81 60 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 13.55 -1.74 63 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 12.77 -1.73 63 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 12.02 -1.72 64 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 10.30 -1.63 66 2 945 0
30MAR26 55.00 C 0.00 0.00 0.00 8.75 -1.53 67 0 519 0
30MAR26 57.50 C 7.90 7.90 7.23 7.37 -1.41 68 21 723 -15
30MAR26 60.00 C 6.40 6.40 6.30 6.34 -1.11 71 2 450 +2
30MAR26 62.50 C 5.41 5.41 5.41 5.38 -1.00 72 12 655 +12
30MAR26 65.00 C 4.75 4.75 4.75 4.46 -1.05 72 10 238 +10
30MAR26 67.50 C 4.17 4.17 4.05 3.64 -0.98 72 2 136 +2
30MAR26 70.00 C 3.33 3.45 3.33 2.96 -0.85 72 34 444 +4
30MAR26 72.50 C 2.89 2.97 2.89 2.39 -0.74 72 7 333 -5
30MAR26 75.00 C 0.00 0.00 0.00 1.91 -0.65 72 0 341 0
30MAR26 77.50 C 0.00 0.00 0.00 1.53 -0.55 72 0 135 0
30MAR26 80.00 C 0.00 0.00 0.00 1.22 -0.46 72 0 610 0
30MAR26 82.50 C 0.00 0.00 0.00 0.96 -0.39 71 0 193 0
30MAR26 85.00 C 0.00 0.00 0.00 0.76 -0.33 71 0 132 0
30MAR26 87.50 C 0.00 0.00 0.00 0.60 -0.27 71 0 109 0
30MAR26 90.00 C 0.00 0.00 0.00 0.47 -0.22 71 0 201 0
30MAR26 92.50 C 1.08 1.08 1.08 0.35 -0.20 71 2 383 +2
29APR26 35.00 C 0.00 0.00 0.00 25.95 -2.02 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 25.01 -2.02 70 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 24.09 -2.01 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 23.19 -1.61 70 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 22.29 -1.64 70 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 21.41 -1.60 70 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.55 -1.40 70 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.85 -1.40 73 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 18.59 -1.75 64 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 17.81 -1.57 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.99 -1.61 65 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.21 -1.61 65 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.41 -1.66 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.67 -1.67 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.99 -1.64 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.23 -1.93 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.67 -1.63 66 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 10.24 -1.56 67 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 9.05 -1.37 68 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 7.97 -1.20 69 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 7.04 -1.14 70 0 349 0
29APR26 65.00 C 0.00 0.00 0.00 6.21 -1.06 71 0 460 0
29APR26 67.50 C 0.00 0.00 0.00 5.35 -1.15 71 0 406 0
29APR26 70.00 C 0.00 0.00 0.00 4.60 -1.05 71 0 67 0
29APR26 72.50 C 4.71 4.76 4.61 3.94 -0.96 71 86 389 +41
29APR26 75.00 C 4.00 4.00 4.00 3.37 -0.87 71 1 281 +1
29APR26 77.50 C 0.00 0.00 0.00 2.87 -0.79 71 0 616 0
29APR26 80.00 C 0.00 0.00 0.00 2.45 -0.71 71 0 550 0
29APR26 82.50 C 3.20 3.20 3.20 2.08 -0.64 71 5 441 0
29APR26 85.00 C 0.00 0.00 0.00 1.77 -0.57 71 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.50 -0.51 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.27 -0.45 70 0 49 0
29APR26 92.50 C 0.00 0.00 0.00 1.07 -0.40 70 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 26.32 -2.01 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.44 -2.00 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.57 -1.98 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.71 -1.98 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.87 -1.96 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.05 -1.95 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.24 -1.93 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.45 -1.27 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.68 -1.25 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.93 -1.25 71 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.19 -1.26 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.14 -1.60 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.43 -1.61 66 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.77 -1.59 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.08 -1.62 67 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.44 -1.62 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.22 -1.50 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.76 -1.37 69 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 10.50 -1.32 69 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 9.43 -1.27 70 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 8.54 -1.16 71 0 669 0
28MAY26 65.00 C 7.93 7.95 7.87 7.75 -1.09 72 40 159 +40
28MAY26 67.50 C 7.40 7.40 7.15 6.88 -1.08 72 40 152 +40
28MAY26 70.00 C 6.52 6.52 6.52 6.10 -1.16 72 10 33 +10
28MAY26 72.50 C 5.99 6.07 5.99 5.40 -1.08 72 73 88 +73
28MAY26 75.00 C 0.00 0.00 0.00 4.77 -1.00 72 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 4.22 -0.92 72 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 3.72 -0.86 71 0 153 0
28MAY26 82.50 C 0.00 0.00 0.00 3.28 -0.79 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 2.89 -0.73 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.55 -0.66 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.24 -0.61 71 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 46.64 -2.05 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.15 -2.05 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.65 -2.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.16 -2.05 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.66 -2.06 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.17 -2.05 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.68 -2.05 72 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.18 -2.05 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.69 -2.05 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.20 -2.05 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.70 -2.05 66 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.21 -2.05 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.72 -2.05 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.74 -2.05 69 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 38.76 -2.05 69 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 37.78 -2.05 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 36.81 -2.05 68 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 35.85 -2.04 69 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 34.89 -2.04 69 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 33.94 -2.03 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 32.99 -2.03 69 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.06 -2.02 69 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.25 -1.90 73 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 30.36 -1.85 73 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 29.23 -2.00 66 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.42 -2.00 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.51 -1.80 68 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.61 -1.75 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.82 -1.97 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.98 -1.95 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.02 -1.75 66 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.07 -1.76 64 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 22.18 -1.82 63 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 21.46 -1.71 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.81 -1.69 65 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 19.94 -1.58 64 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.16 -1.88 64 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 18.46 -1.78 64 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 17.93 -1.83 66 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.16 -1.59 65 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 16.59 -1.51 66 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 16.30 -1.15 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.41 -1.45 66 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 13.97 -1.39 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.73 -1.31 67 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 11.57 -1.18 68 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 10.50 -1.23 68 0 154 0
29JUN26 62.50 C 9.70 9.70 9.70 9.57 -1.14 69 35 736 +35
29JUN26 65.00 C 0.00 0.00 0.00 8.78 -0.97 70 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 8.00 -1.10 70 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 7.20 -1.16 70 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 6.46 -1.10 70 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 5.83 -0.99 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.21 -0.99 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.71 -0.86 70 0 2,643 0
29JUN26 82.50 C 0.00 0.00 0.00 4.23 -0.82 70 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.76 -0.81 69 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.41 -0.68 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.06 -0.66 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.72 -0.64 69 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 39.96 -2.03 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.03 -2.02 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.10 -2.02 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.19 -2.01 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.28 -2.00 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.38 -1.99 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.50 -1.99 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.62 -1.98 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.77 -1.95 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.79 -1.57 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.09 -1.94 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.27 -1.92 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.48 -1.90 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.69 -1.89 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.32 -1.74 60 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.46 -1.67 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.99 -1.42 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.16 -1.72 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.42 -1.57 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 23.82 -1.55 64 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 23.62 -1.74 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.96 -1.74 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.67 -1.71 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.66 -1.71 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.48 -1.63 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 20.47 -1.63 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.88 -1.63 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.73 -1.61 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.72 -1.61 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.66 -1.48 65 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 16.41 -1.46 65 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 15.23 -1.40 65 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 14.17 -1.32 66 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 13.25 -1.20 67 0 594 0
29SEP26 62.50 C 0.00 0.00 0.00 12.49 -1.01 68 0 106 0
29SEP26 65.00 C 0.00 0.00 0.00 11.72 -1.17 68 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 11.02 -1.13 69 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 10.36 -1.08 70 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 9.62 -1.07 70 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 8.87 -1.08 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 8.28 -0.92 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 7.70 -0.91 69 0 72 0
29SEP26 82.50 C 0.00 0.00 0.00 7.12 -0.91 69 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 6.61 -0.84 69 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 6.17 -0.75 69 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 5.73 -0.75 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.29 -0.75 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.05 -1.79 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.40 -1.80 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.75 -1.80 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.11 -1.79 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.51 -1.13 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.94 -1.69 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.36 -1.70 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.79 -1.70 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.22 -1.13 67 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 21.65 -1.69 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.67 -1.58 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 20.66 -1.58 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.56 -1.53 64 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 18.35 -1.54 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.40 -1.29 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.44 -1.23 65 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 15.44 -1.23 66 0 1,813 0
30DEC26 62.50 C 0.00 0.00 0.00 14.73 -0.97 67 0 913 0
30DEC26 65.00 C 0.00 0.00 0.00 13.86 -1.04 67 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 13.23 -1.02 68 0 285 0
30DEC26 70.00 C 13.00 13.00 13.00 12.60 -0.98 68 7 257 +7
30DEC26 72.50 C 0.00 0.00 0.00 12.01 -0.95 69 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 11.30 -1.10 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.59 -1.18 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.02 -1.05 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.20 -0.98 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.92 -1.02 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 8.13 -0.98 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.92 -0.92 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 7.29 -0.81 67 0 0 0
TOTAL CALL 938 55,669 +44
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 151 0
26FEB26 45.00 P 0.03 0.03 0.03 0.01 0.00 61 5 500 -5
26FEB26 46.00 P 0.03 0.03 0.03 0.02 -0.01 62 3 359 0
26FEB26 47.00 P 0.04 0.04 0.04 0.03 -0.01 61 2 930 -2
26FEB26 48.00 P 0.05 0.05 0.05 0.05 -0.01 61 2 730 0
26FEB26 49.00 P 0.08 0.08 0.08 0.08 -0.01 61 2 898 0
26FEB26 50.00 P 0.12 0.12 0.12 0.11 -0.02 59 4 803 +2
26FEB26 52.50 P 0.26 0.27 0.26 0.30 -0.01 59 31 2,435 -2
26FEB26 55.00 P 0.59 0.70 0.54 0.68 +0.04 58 91 1,054 -20
26FEB26 57.50 P 1.41 1.41 1.35 1.44 +0.24 60 6 2,350 -4
26FEB26 60.00 P 2.38 2.60 2.30 2.51 +0.48 61 24 1,580 -5
26FEB26 62.50 P 3.90 3.90 3.67 3.96 +0.64 62 30 2,310 -30
26FEB26 65.00 P 0.00 0.00 0.00 5.74 +0.91 63 0 436 0
26FEB26 67.50 P 0.00 0.00 0.00 7.66 +1.07 61 0 351 0
26FEB26 70.00 P 0.00 0.00 0.00 9.82 +1.21 60 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 12.38 +1.67 74 0 154 0
26FEB26 75.00 P 0.00 0.00 0.00 14.97 +1.84 88 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 17.20 +1.89 82 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 19.80 +1.76 96 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 22.27 +1.70 103 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.72 +1.69 106 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.78 +2.32 146 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.67 +1.40 116 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.00 +2.05 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 0.00 156 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 72 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 72 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 +0.02 71 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.02 71 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 +0.03 72 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.19 +0.04 71 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 +0.06 71 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 +0.05 71 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.38 +0.06 70 0 25 0
30MAR26 43.00 P 0.40 0.40 0.40 0.47 +0.08 70 2 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.58 +0.11 70 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.71 +0.12 70 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.86 +0.16 70 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.02 +0.17 70 0 169 0
30MAR26 48.00 P 1.01 1.01 1.01 1.22 +0.21 70 50 59 -20
30MAR26 49.00 P 0.00 0.00 0.00 1.43 +0.24 70 0 594 0
30MAR26 50.00 P 1.40 1.40 1.35 1.67 +0.27 70 8 683 -2
30MAR26 52.50 P 0.00 0.00 0.00 2.37 +0.35 70 0 112 0
30MAR26 55.00 P 0.00 0.00 0.00 3.24 +0.46 69 0 280 0
30MAR26 57.50 P 4.10 4.10 4.10 4.27 +0.57 69 12 560 +12
30MAR26 60.00 P 0.00 0.00 0.00 5.64 +0.82 71 0 207 0
30MAR26 62.50 P 0.00 0.00 0.00 7.21 +0.94 72 0 233 0
30MAR26 65.00 P 0.00 0.00 0.00 8.90 +1.02 74 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 10.64 +1.13 75 0 146 0
30MAR26 70.00 P 0.00 0.00 0.00 12.52 +1.25 75 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 14.54 +1.39 77 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 16.64 +1.48 78 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 18.82 +1.57 79 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 21.10 +1.67 82 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 23.06 +1.37 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.79 +1.81 87 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 28.22 +1.86 90 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.64 +1.88 94 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.05 +1.85 96 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.24 +0.02 70 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.31 +0.03 70 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.38 +0.04 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.48 +0.05 70 0 5 0
29APR26 39.00 P 0.00 0.00 0.00 0.58 +0.06 70 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.67 +0.06 69 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.78 +0.07 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.94 +0.11 69 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.10 +0.12 69 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.30 +0.16 70 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.48 +0.17 69 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.70 +0.18 69 0 31 0
29APR26 47.00 P 0.00 0.00 0.00 1.92 +0.19 69 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.20 +0.25 69 0 49 0
29APR26 49.00 P 0.00 0.00 0.00 2.48 +0.26 69 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 2.76 +0.26 69 0 56 0
29APR26 52.50 P 3.28 3.40 3.28 3.63 +0.35 69 3 124 -1
29APR26 55.00 P 0.00 0.00 0.00 4.63 +0.47 68 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 5.80 +0.58 69 0 752 0
29APR26 60.00 P 0.00 0.00 0.00 7.23 +0.76 70 0 496 0
29APR26 62.50 P 0.00 0.00 0.00 8.80 +0.84 71 0 211 0
29APR26 65.00 P 0.00 0.00 0.00 10.49 +0.93 73 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 12.21 +0.97 73 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 14.03 +1.06 74 0 115 0
29APR26 72.50 P 0.00 0.00 0.00 15.93 +1.15 74 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 17.95 +1.26 75 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 20.01 +1.32 76 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 22.17 +1.42 77 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.37 +1.49 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.64 +1.56 80 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.93 +1.62 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.30 +1.68 83 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 33.69 +1.76 85 0 57 0
28MAY26 35.00 P 0.00 0.00 0.00 0.56 +0.06 71 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.67 +0.08 71 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.78 +0.07 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.90 +0.06 70 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 1.06 +0.10 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.20 +0.07 70 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.37 +0.07 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.57 +0.14 70 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.85 +0.22 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.08 +0.22 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.26 +0.18 70 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 2.55 +0.23 70 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 2.84 +0.23 69 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.13 +0.24 69 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.47 +0.29 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.83 +0.33 69 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.76 +0.36 69 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 5.84 +0.44 69 0 182 0
28MAY26 57.50 P 0.00 0.00 0.00 7.15 +0.59 70 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 8.60 +0.72 71 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 10.18 +0.78 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 11.89 +0.85 73 0 39 0
28MAY26 67.50 P 13.25 13.25 13.25 13.62 +0.92 74 15 29 +15
28MAY26 70.00 P 15.13 15.33 15.13 15.37 +0.93 74 45 119 +45
28MAY26 72.50 P 0.00 0.00 0.00 17.27 +1.08 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.19 +1.11 75 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.21 +1.20 76 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.29 +1.28 76 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.41 +1.32 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.61 +1.44 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.83 +1.46 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.11 +1.53 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 70 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 69 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.01 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 69 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.01 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 +0.02 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 +0.02 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.04 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.34 +0.03 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 +0.02 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.50 +0.06 69 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.59 +0.05 69 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.70 +0.07 69 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.83 +0.08 68 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.96 +0.08 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 1.12 +0.11 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 1.26 +0.08 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.44 +0.13 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.63 +0.14 68 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.86 +0.18 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.09 +0.18 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.31 +0.17 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.60 +0.23 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.89 +0.25 68 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.18 +0.25 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.48 +0.26 68 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.84 +0.32 67 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 4.21 +0.35 67 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 4.57 +0.35 67 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 5.58 +0.44 67 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 6.79 +0.49 68 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 8.15 +0.56 68 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 9.51 +0.51 69 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 11.11 +0.79 69 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 12.82 +0.87 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 14.59 +0.92 71 0 197 0
29JUN26 70.00 P 16.32 16.32 16.32 16.35 +0.96 72 2 127 +2
29JUN26 72.50 P 0.00 0.00 0.00 18.18 +1.03 72 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 20.11 +1.14 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.05 +1.14 73 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 24.12 +1.27 74 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.21 +1.32 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.32 +1.34 75 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.53 +1.45 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.75 +1.48 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.99 +1.50 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.03 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.04 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.05 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 +0.05 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.50 +0.07 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 +0.07 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 +0.07 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.84 +0.10 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 +0.11 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.12 +0.11 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.29 +0.13 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.48 +0.16 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.67 +0.16 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.81 +0.16 67 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 2.11 +0.21 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.29 +0.22 67 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.61 +0.23 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.78 +0.22 67 0 51 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.28 67 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.39 +0.31 67 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.70 +0.31 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.01 +0.31 67 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.35 +0.34 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.73 +0.41 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.11 +0.41 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.49 +0.41 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.87 +0.41 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.28 +0.44 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.74 +0.52 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.88 +0.54 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.12 +0.52 67 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 10.56 +0.57 67 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 12.09 +0.62 68 0 550 0
29SEP26 62.50 P 13.22 13.22 13.22 13.73 +0.68 69 1 36 0
29SEP26 65.00 P 0.00 0.00 0.00 15.44 +0.82 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.23 +0.87 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.09 +1.02 71 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 20.92 +1.05 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 22.73 +1.06 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.69 +1.21 72 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 26.67 +1.23 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.64 +1.23 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.70 +2.17 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.86 +1.35 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.92 +1.36 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.98 +1.36 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.71 +0.36 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 4.04 +0.26 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.24 +0.25 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.57 +0.26 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.09 +0.31 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.50 +0.36 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.72 +0.34 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.31 +0.36 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.71 +0.35 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.92 +0.36 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.38 +0.42 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.85 +0.45 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.32 +0.46 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.50 +0.46 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.81 +0.42 65 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 12.22 +0.35 65 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 13.95 +0.55 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.61 +0.64 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.33 +0.67 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 19.13 +0.80 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 20.98 +0.84 69 0 250 0
30DEC26 72.50 P 0.00 0.00 0.00 22.21 +0.92 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.99 +0.92 67 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.78 +0.93 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.53 +1.10 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.64 +1.10 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.58 +1.10 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.53 +1.11 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.56 +1.19 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.64 +1.27 67 0 0 0
TOTAL PUT 338 41,897 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 43.00
26FEB26 26.00 C 0.00 0.00 0.00 17.03 +0.02 93 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.03 +0.02 84 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.03 +0.02 75 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.03 +0.02 65 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.03 +0.02 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.03 +0.02 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.03 +0.02 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.03 +0.01 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.03 +0.01 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.04 +0.02 42 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 7.04 +0.02 36 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 6.04 +0.06 30 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.05 +0.02 30 0 87 0
26FEB26 39.00 C 3.96 3.96 3.96 4.08 +0.10 30 10 616 0
26FEB26 40.00 C 0.00 0.00 0.00 3.15 +0.08 30 0 814 0
26FEB26 41.00 C 0.00 0.00 0.00 2.25 +0.02 27 0 717 0
26FEB26 42.00 C 1.25 1.51 1.25 1.53 0.00 28 30 876 0
26FEB26 43.00 C 0.80 0.80 0.75 0.97 -0.04 29 76 453 0
26FEB26 44.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 453 0
26FEB26 45.00 C 0.31 0.32 0.31 0.32 -0.01 30 11 1,190 +1
26FEB26 46.00 C 0.14 0.17 0.14 0.16 0.00 30 26 386 +20
26FEB26 47.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 237 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 0.00 33 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.06 +0.02 79 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.56 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.06 +0.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.56 +0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.07 +0.02 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.57 +0.02 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.07 +0.02 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.07 +0.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.08 +0.02 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.08 +0.02 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.08 +0.01 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.09 +0.02 52 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.09 +0.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.09 +0.01 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.10 +0.02 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.10 +0.02 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.11 +0.02 38 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.11 +0.02 32 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.08 +0.01 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.03 -0.30 0 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.09 -0.02 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.13 -0.27 24 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 7.18 -0.03 28 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 6.26 -0.03 29 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.47 +0.07 33 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.46 -0.07 28 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.95 +0.03 34 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.08 +0.03 30 0 353 0
30MAR26 42.00 C 2.39 2.39 2.33 2.46 +0.02 30 21 504 0
30MAR26 43.00 C 1.71 1.95 1.69 1.94 +0.03 31 35 1,337 +32
30MAR26 44.00 C 1.38 1.38 1.38 1.51 +0.03 31 2 304 -2
30MAR26 45.00 C 1.00 1.11 1.00 1.15 0.00 31 75 363 +50
30MAR26 46.00 C 0.00 0.00 0.00 0.87 -0.01 31 0 454 0
30MAR26 47.00 C 0.64 0.64 0.64 0.67 +0.02 32 1 206 0
30MAR26 48.00 C 0.48 0.48 0.48 0.48 +0.01 32 20 226 0
30MAR26 49.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 103 0
30MAR26 50.00 C 0.25 0.25 0.24 0.24 +0.01 32 56 275 +50
30MAR26 52.50 C 0.00 0.00 0.00 0.09 0.00 32 0 22 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 17 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 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 17.15 +0.02 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.16 +0.02 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.16 +0.01 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.17 +0.02 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.18 +0.01 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.20 +0.02 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.22 +0.02 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.26 -0.07 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.31 +0.02 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.38 -0.02 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.49 +0.02 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.55 -0.26 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.99 +0.02 35 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.96 0.00 30 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.48 +0.11 34 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.62 +0.04 30 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 3.03 +0.02 30 0 65 0
29APR26 43.00 C 2.31 2.31 2.31 2.53 +0.02 31 15 177 +15
29APR26 44.00 C 1.88 1.88 1.88 2.09 +0.02 31 15 109 +15
29APR26 45.00 C 1.73 1.73 1.70 1.71 0.00 31 9 133 +6
29APR26 46.00 C 0.00 0.00 0.00 1.40 -0.01 31 0 119 0
29APR26 47.00 C 0.00 0.00 0.00 1.15 -0.01 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.93 0.00 32 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 0.74 +0.01 32 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.57 0.00 32 0 54 0
29APR26 52.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 0.00 32 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 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 15.22 +0.02 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.23 +0.01 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.25 +0.01 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.28 +0.02 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.32 +0.01 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.38 +0.02 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.46 +0.02 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.52 -0.03 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.65 -0.04 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.87 0.00 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.10 +0.01 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.33 +0.12 31 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.84 +0.28 34 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.03 +0.04 31 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 3.43 +0.01 31 0 15 0
28MAY26 43.00 C 2.70 2.92 2.70 2.93 -0.01 31 17 107 -2
28MAY26 44.00 C 0.00 0.00 0.00 2.50 -0.01 31 0 31 0
28MAY26 45.00 C 1.96 1.96 1.96 2.11 -0.02 31 1 160 0
28MAY26 46.00 C 0.00 0.00 0.00 1.79 -0.02 31 0 106 0
28MAY26 47.00 C 0.00 0.00 0.00 1.52 -0.02 32 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 1.28 -0.01 32 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 1.05 -0.01 32 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.86 0.00 32 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.51 0.00 32 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.15 +0.02 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.16 +0.02 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.17 +0.02 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.17 +0.01 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.18 +0.02 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.19 +0.02 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.20 +0.02 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.21 +0.02 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.22 -0.09 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.23 +0.01 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.28 +0.04 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.32 +0.06 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.32 -0.30 29 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.59 +0.16 36 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.49 +0.05 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.58 +0.03 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.00 +0.31 35 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.01 +0.14 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.25 +0.12 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.54 +0.09 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.94 +0.10 31 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.56 +0.25 34 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.76 +0.01 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.29 +0.02 31 0 182 0
29JUN26 44.00 C 0.00 0.00 0.00 2.85 +0.01 31 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 2.48 +0.02 32 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.14 0.00 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.86 0.00 32 0 157 0
29JUN26 48.00 C 0.00 0.00 0.00 1.62 0.00 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.40 0.00 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.20 +0.02 33 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.79 +0.02 33 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.50 +0.01 33 0 10 0
29JUN26 57.50 C 0.43 0.43 0.43 0.32 +0.01 33 3 5 +3
29JUN26 60.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 0.00 33 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.18 +0.01 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.20 +0.02 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.22 +0.02 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.24 +0.01 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.28 -0.03 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.34 +0.01 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.42 +0.01 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.52 +0.02 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.65 +0.01 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.81 +0.01 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.01 +0.01 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.25 +0.02 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.51 +0.02 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.83 +0.02 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.03 +0.04 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.56 +0.01 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.80 -0.14 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.29 +0.01 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.80 +0.01 32 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.36 +0.02 32 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.94 +0.01 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.55 +0.01 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.21 +0.01 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.87 +0.01 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.59 +0.01 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.32 +0.01 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 0.00 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.59 -0.01 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.91 +0.01 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 +0.02 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.28 +0.02 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.35 +0.02 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.44 +0.02 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.55 +0.02 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.70 +0.02 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.86 +0.02 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.07 +0.02 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.29 +0.02 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.56 +0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.84 +0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.17 +0.02 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.52 +0.02 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.91 +0.02 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.33 +0.02 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 +0.02 32 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 6.27 +0.02 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.60 +0.02 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.16 +0.02 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 4.75 +0.02 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.34 +0.02 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 4.00 +0.01 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.67 +0.02 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.34 +0.01 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.07 +0.01 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 +0.05 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 2.23 -0.01 32 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 1.83 -0.02 32 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 1.45 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.90 +0.01 32 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
TOTAL CALL 423 17,355 +188
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 596 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 0.00 32 0 889 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 560 0
26FEB26 40.00 P 0.19 0.19 0.15 0.11 -0.01 30 4 754 -1
26FEB26 41.00 P 0.37 0.37 0.30 0.27 -0.01 30 4 368 0
26FEB26 42.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 270 0
26FEB26 43.00 P 1.26 1.26 1.26 0.98 -0.03 30 15 216 0
26FEB26 44.00 P 0.00 0.00 0.00 1.59 -0.02 31 0 158 0
26FEB26 45.00 P 0.00 0.00 0.00 2.34 -0.03 32 0 33 0
26FEB26 46.00 P 0.00 0.00 0.00 3.21 -0.03 35 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.16 -0.02 39 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 5.15 +0.02 45 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.13 +0.01 49 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 7.00 -0.02 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.50 -0.07 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.00 -0.02 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.50 -0.02 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.00 -0.02 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.50 -0.02 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.00 -0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 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 0.00 32 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 32 0 970 0
30MAR26 37.00 P 0.00 0.00 0.00 0.18 0.00 32 0 185 0
30MAR26 38.00 P 0.43 0.43 0.43 0.31 +0.01 32 1 702 +1
30MAR26 39.00 P 0.00 0.00 0.00 0.48 +0.01 32 0 340 0
30MAR26 40.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 643 0
30MAR26 41.00 P 0.00 0.00 0.00 1.03 +0.01 32 0 288 0
30MAR26 42.00 P 0.00 0.00 0.00 1.43 +0.01 32 0 470 0
30MAR26 43.00 P 0.00 0.00 0.00 1.91 +0.01 32 0 380 0
30MAR26 44.00 P 2.66 2.66 2.66 2.48 +0.01 33 15 210 +15
30MAR26 45.00 P 0.00 0.00 0.00 3.14 +0.01 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.64 -0.22 29 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.63 -0.02 34 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.43 +0.24 34 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.22 0.00 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.31 +0.20 38 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.51 -0.06 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.00 -0.02 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.50 -0.02 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.00 -0.02 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.50 -0.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.00 -0.02 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 32 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 32 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 0.00 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 0.00 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.18 0.00 32 0 108 0
29APR26 36.00 P 0.00 0.00 0.00 0.29 0.00 32 0 28 0
29APR26 37.00 P 0.00 0.00 0.00 0.43 0.00 32 0 61 0
29APR26 38.00 P 0.00 0.00 0.00 0.62 0.00 32 0 107 0
29APR26 39.00 P 1.00 1.00 1.00 0.86 0.00 32 10 245 +10
29APR26 40.00 P 0.00 0.00 0.00 1.16 0.00 32 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 1.52 0.00 32 0 114 0
29APR26 42.00 P 1.98 1.98 1.95 1.94 -0.01 32 9 101 +9
29APR26 43.00 P 2.63 2.63 2.63 2.44 0.00 32 8 128 +8
29APR26 44.00 P 0.00 0.00 0.00 3.01 0.00 33 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 3.53 -0.12 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.33 0.00 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.92 0.00 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.69 -0.01 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.51 -0.01 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.58 +0.17 36 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.62 -0.01 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.02 -0.02 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.50 -0.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.00 -0.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.50 -0.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.00 -0.02 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 28 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
28MAY26 35.00 P 0.50 0.50 0.50 0.42 -0.01 32 2 2 +2
28MAY26 36.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.79 -0.01 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.05 -0.01 32 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 1.36 -0.02 32 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 1.73 -0.02 32 0 31 0
28MAY26 41.00 P 0.00 0.00 0.00 2.14 -0.02 32 0 34 0
28MAY26 42.00 P 2.78 2.78 2.78 2.63 -0.02 33 15 48 +15
28MAY26 43.00 P 0.00 0.00 0.00 3.16 -0.01 33 0 69 0
28MAY26 44.00 P 0.00 0.00 0.00 3.75 -0.01 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.39 -0.02 33 0 21 0
28MAY26 46.00 P 0.00 0.00 0.00 5.09 +0.13 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.64 -0.03 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.41 -0.02 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.20 -0.02 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.26 +0.22 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.18 -0.02 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.47 -0.02 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.84 -0.01 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.25 -0.02 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.70 -0.01 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.16 -0.02 32 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 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 0.00 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 0.00 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.01 33 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 0.00 32 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 +0.01 33 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.65 0.00 33 0 165 0
29JUN26 36.00 P 0.00 0.00 0.00 0.86 +0.01 33 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.12 +0.02 33 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.40 +0.02 33 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.72 +0.02 33 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 2.07 -0.01 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.50 -0.04 32 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.98 -0.04 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.56 +0.01 33 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.13 +0.02 33 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.72 -0.03 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.40 0.00 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.10 +0.04 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.78 +0.01 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.55 +0.01 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.34 +0.01 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.44 0.00 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.63 -0.18 32 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.97 -0.01 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.34 -0.01 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.75 -0.02 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.19 -0.02 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 0.00 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 0.00 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 0.00 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.36 0.00 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 0.00 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.62 0.00 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 0.00 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 0.00 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 0.00 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 0.00 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 0.00 33 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 2.21 0.00 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.61 -0.01 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.03 -0.01 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.52 0.00 34 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 4.02 0.00 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.57 -0.01 34 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.16 0.00 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.77 -0.01 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.43 -0.01 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.89 -0.01 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.83 +0.01 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.32 -0.01 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.07 -0.01 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.04 -0.01 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.54 0.00 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.35 -0.01 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.63 -0.01 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.97 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.34 -0.01 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 0.00 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 0.00 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.45 0.00 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 0.00 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 0.00 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 0.00 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.13 0.00 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 0.00 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.69 0.00 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 0.00 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.36 +0.01 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 0.00 33 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 0.00 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.60 +0.01 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.09 0.00 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 0.00 33 0 25 0
30DEC26 43.00 P 0.00 0.00 0.00 5.16 0.00 33 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.74 0.00 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 0.00 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.00 0.00 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.44 0.00 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.11 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.83 0.00 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.55 0.00 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.47 0.00 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.54 0.00 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.63 0.00 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.85 -0.01 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.14 -0.01 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.47 -0.01 32 0 0 0
TOTAL PUT 83 16,006 +59
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$ 13.02
26FEB26 9.00 C 0.00 0.00 0.00 4.03 +0.01 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.78 +0.01 62 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.52 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.28 +0.01 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
26FEB26 12.50 C 0.66 0.66 0.66 0.61 -0.01 27 15 97 -15
26FEB26 13.00 C 0.00 0.00 0.00 0.30 0.00 28 0 153 0
26FEB26 13.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 1,031 0
26FEB26 14.00 C 0.00 0.00 0.00 0.04 0.00 30 0 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.80 +0.01 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.55 +0.01 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.30 +0.01 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.80 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.52 0.00 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.07 +0.01 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.16 +0.08 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.66 0.00 33 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 -0.01 35 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 +0.01 36 0 115 0
30MAR26 13.00 C 0.72 0.72 0.72 0.70 0.00 36 15 118 -15
30MAR26 13.50 C 0.49 0.49 0.49 0.49 0.00 36 2 639 0
30MAR26 14.00 C 0.35 0.35 0.35 0.33 -0.01 37 20 563 +20
30MAR26 14.50 C 0.00 0.00 0.00 0.22 0.00 37 0 3,150 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 279 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 0.00 38 0 387 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 714 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 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 52 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 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 66 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 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 85 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.13 +0.09 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.84 +0.05 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.60 -0.02 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.37 +0.07 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.09 +0.03 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.64 +0.02 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.20 -0.03 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.92 +0.09 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.48 -0.04 36 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.19 -0.02 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.93 -0.02 37 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.72 -0.02 37 0 1,642 0
29APR26 14.00 C 0.00 0.00 0.00 0.55 -0.02 38 0 1,352 0
29APR26 14.50 C 0.00 0.00 0.00 0.42 -0.01 38 0 1,038 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 0.00 39 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 0.00 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 0.00 39 0 131 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 0.00 39 0 123 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 38 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 4.13 +0.01 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.90 +0.01 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.62 0.00 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.42 +0.09 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.15 +0.04 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.72 +0.01 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.98 +0.01 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.66 0.00 37 0 15 0
28MAY26 12.50 C 1.39 1.39 1.37 1.38 0.00 38 40 700 0
28MAY26 13.00 C 1.14 1.14 1.14 1.14 +0.01 39 15 745 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.93 +0.01 39 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.75 +0.01 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 -0.01 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.37 -0.01 39 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 0.00 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.59 -0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.42 +0.07 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.13 +0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.90 +0.01 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.64 +0.02 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.42 +0.01 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 +0.02 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.83 +0.02 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.48 +0.03 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.14 +0.02 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.01 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.56 +0.02 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.32 +0.02 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.11 +0.02 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 +0.02 39 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 +0.02 40 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 +0.02 40 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.01 40 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 +0.02 40 0 262 0
29JUN26 16.50 C 0.34 0.34 0.34 0.35 +0.01 40 30 232 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 114 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 0.00 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 4.16 +0.01 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 +0.02 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 +0.04 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.48 -0.11 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.36 +0.10 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 +0.04 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.68 +0.13 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 +0.08 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.05 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.79 +0.04 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.02 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.36 0.00 41 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 0.00 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 0.00 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 0.00 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 0.00 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.01 41 0 18 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 0.00 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 0.00 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 0.00 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 0.00 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 0.00 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 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 4.29 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.08 0.00 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.71 +0.03 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 +0.04 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.18 +0.02 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.90 +0.04 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 +0.01 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 +0.02 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.03 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 0.00 42 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 0.00 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 -0.02 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 0.00 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 0.00 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 0.00 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 0.00 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 0.00 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 0.00 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 0.00 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 0.00 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 0.00 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 0.00 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 0.00 42 0 39 0
TOTAL CALL 137 30,745 +35
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 434 0
26FEB26 12.50 P 0.11 0.11 0.11 0.10 -0.01 30 20 879 +20
26FEB26 13.00 P 0.29 0.29 0.29 0.28 -0.02 30 40 978 +40
26FEB26 13.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 1,531 0
26FEB26 14.00 P 0.00 0.00 0.00 1.04 0.00 36 0 998 0
26FEB26 14.50 P 0.00 0.00 0.00 1.53 -0.01 45 0 494 0
26FEB26 15.00 P 2.00 2.00 2.00 2.04 0.00 57 5 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.53 -0.02 64 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 3.03 0.00 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.54 -0.01 84 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.03 0.00 89 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.51 +0.02 89 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.98 -0.01 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.51 +0.02 102 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.01 +0.02 108 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.48 -0.01 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.01 -0.06 119 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.01 -0.06 141 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 0.00 38 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 0.00 38 0 152 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 630 0
30MAR26 12.50 P 0.00 0.00 0.00 0.44 +0.01 38 0 1,246 0
30MAR26 13.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 1,675 0
30MAR26 13.50 P 0.00 0.00 0.00 0.98 +0.03 39 0 362 0
30MAR26 14.00 P 0.00 0.00 0.00 1.25 -0.05 35 0 284 0
30MAR26 14.50 P 0.00 0.00 0.00 1.62 -0.10 34 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 -0.02 41 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 0.00 44 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.09 +0.01 49 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.56 0.00 50 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.10 +0.04 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.51 +0.02 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.04 -0.01 61 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.51 +0.02 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.01 +0.02 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.48 -0.01 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.01 -0.06 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.98 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.01 -0.06 81 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.98 -0.01 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.98 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.98 -0.01 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.98 -0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.98 -0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.98 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 0.00 39 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.30 0.00 39 0 103 0
29APR26 12.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 97 0
29APR26 12.50 P 0.00 0.00 0.00 0.65 +0.02 39 0 253 0
29APR26 13.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 4,442 0
29APR26 13.50 P 1.17 1.17 1.17 1.19 +0.02 40 50 2,404 +50
29APR26 14.00 P 1.50 1.50 1.50 1.50 0.00 40 3 2,104 -3
29APR26 14.50 P 0.00 0.00 0.00 1.89 0.00 41 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.25 -0.04 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.72 0.00 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.15 -0.02 44 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.63 +0.01 46 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.10 +0.04 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.58 +0.02 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.06 +0.01 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.64 +0.11 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.05 0.00 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.48 -0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.01 -0.06 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 0.00 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 0.00 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 40 0 140 0
28MAY26 10.50 P 0.20 0.21 0.20 0.20 0.00 40 80 227 +80
28MAY26 11.00 P 0.30 0.32 0.30 0.30 -0.01 40 60 90 +45
28MAY26 11.50 P 0.43 0.45 0.43 0.45 0.00 41 80 115 +80
28MAY26 12.00 P 0.00 0.00 0.00 0.62 0.00 40 0 179 0
28MAY26 12.50 P 0.00 0.00 0.00 0.83 -0.01 41 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 1.09 0.00 41 0 709 0
28MAY26 13.50 P 1.37 1.37 1.37 1.38 0.00 41 8 89 +8
28MAY26 14.00 P 0.00 0.00 0.00 1.70 0.00 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.06 +0.02 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.44 -0.01 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.85 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.28 -0.01 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.73 -0.01 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.19 -0.01 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.67 -0.01 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.16 -0.01 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 0.00 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 0.00 41 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.01 41 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.01 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 0.00 41 0 121 0
29JUN26 12.00 P 0.80 0.80 0.80 0.77 0.00 41 9 131 +9
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.01 41 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 +0.01 41 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.54 0.00 42 0 780 0
29JUN26 14.00 P 0.00 0.00 0.00 1.86 0.00 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 +0.01 43 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.58 +0.01 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.98 +0.01 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.39 0.00 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.83 +0.01 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 0.00 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.74 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.21 -0.01 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.70 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.19 0.00 53 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.69 -0.01 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.19 -0.01 58 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.21 -0.02 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.20 -0.06 68 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.16 -0.09 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.15 +0.08 72 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.11 -0.10 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.06 -0.10 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.98 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.98 -0.01 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 0.00 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP26 10.00 P 0.47 0.47 0.47 0.47 0.00 40 1 22 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.62 0.00 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 -0.01 39 0 100 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 0.00 39 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 0.00 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 +0.01 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 +0.02 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 +0.01 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.03 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 +0.02 40 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.03 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.50 -0.04 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.91 -0.02 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.06 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.74 -0.03 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.17 -0.03 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 -0.03 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 -0.12 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.48 -0.14 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.94 -0.05 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.42 -0.02 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.42 -0.03 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.37 -0.03 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.34 -0.03 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.31 -0.04 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.26 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.26 -0.05 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.24 -0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.21 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.01 40 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30DEC26 10.00 P 0.66 0.66 0.66 0.68 -0.01 40 200 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.01 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 -0.01 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 -0.01 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 0.00 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 -0.01 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.05 0.00 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.01 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 0.00 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 0.00 40 0 92 0
30DEC26 15.00 P 3.35 3.35 3.35 3.39 0.00 40 4 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 -0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.03 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 +0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 +0.02 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 -0.01 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 -0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.24 -0.02 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.69 -0.04 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.13 -0.05 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.58 -0.05 40 0 0 0
TOTAL PUT 560 39,791 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 92.50
26FEB26 67.50 C 0.00 0.00 0.00 25.07 -1.52 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.57 -1.53 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.07 -1.53 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.58 -1.52 39 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.08 -1.52 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.58 -1.53 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.08 -1.53 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.60 -1.51 20 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.20 -1.44 20 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 3.06 -1.22 20 0 300 0
26FEB26 92.50 C 1.41 1.44 1.22 1.47 -0.82 20 91 247 +84
26FEB26 95.00 C 0.67 0.67 0.47 0.54 -0.38 20 114 353 -38
26FEB26 97.50 C 0.22 0.22 0.18 0.16 -0.14 20 32 78 0
26FEB26 100.00 C 0.07 0.07 0.07 0.04 -0.03 21 4 80 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 283 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 40.09 -1.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.67 -1.43 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.12 -1.49 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.63 -1.50 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.15 -1.49 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.67 -1.49 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.20 -1.49 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.74 -1.59 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.30 -1.52 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.77 -1.65 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.29 -1.51 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.85 -1.48 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.47 -1.43 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.23 -1.32 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.19 -1.17 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 4.56 -0.84 23 0 60 0
30MAR26 92.50 C 2.85 2.95 2.85 3.02 -0.77 22 60 30 -60
30MAR26 95.00 C 1.86 1.94 1.77 1.90 -0.55 21 34 359 0
30MAR26 97.50 C 1.23 1.23 1.12 1.16 -0.36 21 3 218 +3
30MAR26 100.00 C 0.72 0.72 0.68 0.68 -0.22 22 270 226 -32
30MAR26 102.50 C 0.00 0.00 0.00 0.36 -0.12 22 0 361 0
30MAR26 105.00 C 0.28 0.28 0.28 0.18 -0.06 22 2 577 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 330 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 120 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 122.50 C 0.02 0.02 0.02 0.01 0.00 28 100 260 +100
29APR26 70.00 C 0.00 0.00 0.00 23.10 -1.45 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.76 -1.39 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.37 -1.37 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.57 -1.47 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.22 -1.42 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 10.98 -1.33 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 8.89 -1.23 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.22 -0.87 23 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 5.53 -0.88 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 4.02 -0.75 22 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 2.84 -0.61 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 1.97 -0.47 22 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 1.39 -0.31 22 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 0.91 -0.21 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.57 -0.14 22 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.35 -0.09 22 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.21 -0.05 22 0 73 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.44 -1.45 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.05 -1.45 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.68 -1.43 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.90 -1.42 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.64 -1.36 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.51 -1.26 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.53 -1.16 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.74 -1.03 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 6.16 -0.89 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.85 -0.70 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.63 -0.66 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.72 -0.52 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.05 -0.39 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.48 -0.28 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.04 -0.20 22 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.72 -0.14 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.48 -0.10 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.32 -0.07 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.20 -0.05 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.89 -1.47 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.49 -1.46 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.10 -1.45 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.79 -1.37 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.41 -1.38 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.99 -1.52 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.17 -1.42 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.97 -1.35 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.90 -1.27 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.98 -1.16 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.23 -1.05 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.68 -0.93 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.46 -0.67 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.28 -0.69 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.33 -0.55 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.53 -0.46 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 1.89 -0.36 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.39 -0.28 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.00 -0.22 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.71 -0.17 22 0 91 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 -0.12 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 -0.08 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.31 -1.35 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.95 -1.39 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.67 -1.37 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.43 -1.35 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.74 -1.84 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.73 -1.24 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.86 -1.16 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.12 -1.09 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.56 -0.99 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.16 -0.88 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 6.93 -0.81 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.78 -0.70 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 4.80 -0.61 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.98 -0.50 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.26 -0.47 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.70 -0.41 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.25 -0.32 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.80 -0.30 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.46 -0.23 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.13 -0.17 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.89 -0.16 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.71 -0.11 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.54 -0.11 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.51 -1.38 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.29 -1.37 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.12 -1.39 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.02 -1.32 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.66 -1.61 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.81 -1.19 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.11 -1.10 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.53 -1.00 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.04 -0.97 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.73 -0.87 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.39 -0.89 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.25 -0.73 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.24 -0.66 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.37 -0.62 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.62 -0.54 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.94 -0.52 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.37 -0.48 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.88 -0.45 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.53 -0.35 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.10 -0.25 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.77 -0.23 23 0 10 0
30DEC26 120.00 C 1.56 1.56 1.56 1.48 -0.18 23 8 8 +8
TOTAL CALL 718 7,940 +64
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2,475 0
26FEB26 70.00 P 0.01 0.01 0.01 0.01 0.00 55 280 327 +280
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 206 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 636 0
26FEB26 85.00 P 0.13 0.14 0.13 0.02 +0.01 21 2 528 +2
26FEB26 87.50 P 0.30 0.30 0.30 0.11 +0.08 20 30 160 -30
26FEB26 90.00 P 0.49 0.61 0.49 0.49 +0.32 20 62 326 -62
26FEB26 92.50 P 1.50 1.50 1.32 1.38 +0.69 20 17 563 +2
26FEB26 95.00 P 0.00 0.00 0.00 2.97 +1.10 20 0 183 0
26FEB26 97.50 P 0.00 0.00 0.00 5.09 +1.40 20 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 7.50 +1.51 0 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 10.00 +1.52 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.50 +1.52 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.00 +1.52 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.50 +1.52 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.11 +1.50 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.61 +1.50 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.11 +1.50 68 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.61 +1.51 73 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 119 0
30MAR26 67.50 P 0.14 0.14 0.14 0.01 0.00 33 22 53 +22
30MAR26 70.00 P 0.11 0.16 0.11 0.01 0.00 30 19 64 +19
30MAR26 72.50 P 0.14 0.20 0.14 0.01 0.00 26 66 176 +65
30MAR26 75.00 P 0.21 0.21 0.21 0.01 0.00 23 30 270 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 182 0
30MAR26 80.00 P 0.38 0.38 0.38 0.07 +0.04 22 2 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.19 +0.10 22 0 340 0
30MAR26 85.00 P 0.00 0.00 0.00 0.45 +0.21 22 0 492 0
30MAR26 87.50 P 0.00 0.00 0.00 0.92 +0.38 22 0 339 0
30MAR26 90.00 P 1.57 1.80 1.57 1.69 +0.59 22 3 63 0
30MAR26 92.50 P 0.00 0.00 0.00 2.70 +0.73 21 0 66 0
30MAR26 95.00 P 0.00 0.00 0.00 4.12 +0.98 21 0 11 0
30MAR26 97.50 P 0.00 0.00 0.00 5.89 +1.19 21 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 7.91 +1.33 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 10.15 +1.44 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.52 +1.48 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.00 +1.52 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.50 +1.52 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.11 +1.50 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.61 +1.50 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.11 +1.50 40 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.61 +1.50 43 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.05 +1.44 43 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 38 0
29APR26 75.00 P 0.38 0.38 0.38 0.05 +0.02 22 1 36 +1
29APR26 77.50 P 0.00 0.00 0.00 0.12 +0.05 22 0 491 0
29APR26 80.00 P 0.00 0.00 0.00 0.26 +0.11 22 0 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.52 +0.20 22 0 211 0
29APR26 85.00 P 1.24 1.24 1.24 0.94 +0.32 22 1 203 +1
29APR26 87.50 P 0.00 0.00 0.00 1.57 +0.47 22 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 2.43 +0.62 22 0 399 0
29APR26 92.50 P 0.00 0.00 0.00 3.45 +0.72 22 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 4.82 +0.90 21 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 6.53 +1.12 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.40 +1.24 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.47 +1.34 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.70 +1.41 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.06 +1.48 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.50 +1.51 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.11 +1.50 28 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.61 +1.50 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.11 +1.50 33 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.61 +1.50 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 28 0
28MAY26 72.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
28MAY26 75.00 P 0.64 0.64 0.64 0.14 +0.05 22 15 60 0
28MAY26 77.50 P 0.00 0.00 0.00 0.28 +0.10 22 0 194 0
28MAY26 80.00 P 0.92 0.92 0.92 0.51 +0.17 22 15 159 +15
28MAY26 82.50 P 0.00 0.00 0.00 0.88 +0.27 22 0 26 0
28MAY26 85.00 P 1.66 1.66 1.66 1.41 +0.39 22 1 103 +1
28MAY26 87.50 P 0.00 0.00 0.00 2.13 +0.53 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 3.02 +0.62 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 4.07 +0.72 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.41 +0.86 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.08 +1.06 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.87 +1.18 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.84 +1.28 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.96 +1.36 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.21 +1.42 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.57 +1.47 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.11 +1.50 25 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.61 +1.50 27 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.11 +1.50 29 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.61 +1.50 31 0 0 0
29JUN26 62.50 P 0.28 0.29 0.28 0.01 0.00 23 18 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.06 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 +0.10 22 0 436 0
29JUN26 77.50 P 0.00 0.00 0.00 0.55 +0.15 22 0 186 0
29JUN26 80.00 P 1.22 1.22 1.22 0.90 +0.22 22 5 80 +5
29JUN26 82.50 P 0.00 0.00 0.00 1.40 +0.32 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.07 +0.43 22 0 43 0
29JUN26 87.50 P 3.07 3.07 3.07 2.94 +0.56 22 1 351 +1
29JUN26 90.00 P 0.00 0.00 0.00 3.87 +0.57 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.99 +0.70 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 6.36 +0.85 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.15 +1.03 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.92 +1.12 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.84 +1.20 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.88 +1.27 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.02 +1.33 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.32 +1.45 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.62 +1.36 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.96 +1.40 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.34 +1.43 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.70 +1.41 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.18 +1.48 24 0 0 0
29SEP26 67.50 P 0.90 0.90 0.90 0.24 +0.06 23 3 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 +0.09 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 +0.15 23 0 115 0
29SEP26 75.00 P 1.53 1.53 1.53 0.96 +0.19 23 2 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 +0.27 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.94 +0.35 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.61 +0.41 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.43 +0.48 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.41 +0.57 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.53 +0.66 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.70 +0.72 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.05 +0.82 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.55 +0.89 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.29 +1.04 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.08 +1.10 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.98 +1.15 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.00 +1.25 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.22 +1.42 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.39 +1.30 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.60 +1.30 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.87 +1.35 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.17 +1.37 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.50 +1.41 24 0 0 0
30DEC26 67.50 P 1.20 1.20 1.20 0.56 +0.11 23 3 11 +3
30DEC26 70.00 P 0.00 0.00 0.00 0.78 +0.13 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 +0.21 23 0 5 0
30DEC26 75.00 P 2.18 2.18 2.18 1.60 +0.26 23 2 2 +2
30DEC26 77.50 P 0.00 0.00 0.00 2.13 +0.32 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.77 +0.36 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.56 +0.45 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.48 +0.57 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.49 +0.60 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.68 +0.69 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.90 +0.73 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.26 +0.80 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.66 +0.77 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.27 +0.84 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.01 +1.05 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.84 +1.12 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.76 +1.16 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.92 +1.09 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.03 +1.19 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.16 +1.22 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.34 +1.26 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.56 +1.29 24 0 0 0
TOTAL PUT 600 15,394 +327
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 17.15
26FEB26 9.00 C 0.00 0.00 0.00 8.16 +0.52 113 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.91 +0.52 105 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.66 +0.52 97 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.41 +0.52 87 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.16 +0.52 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.66 +0.52 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.16 +0.52 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.66 +0.52 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.22 +0.44 112 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.66 +0.52 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.16 +0.41 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.66 +0.52 0 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 3.16 +0.51 0 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 2.66 +0.51 0 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 2.17 +0.52 32 0 235 0
26FEB26 15.50 C 0.00 0.00 0.00 1.68 +0.53 30 0 182 0
26FEB26 16.00 C 0.00 0.00 0.00 1.18 +0.44 22 0 417 0
26FEB26 16.50 C 0.00 0.00 0.00 0.78 +0.36 27 0 202 0
26FEB26 17.00 C 0.27 0.51 0.27 0.46 +0.25 28 36 409 -19
26FEB26 17.50 C 0.13 0.26 0.13 0.24 +0.15 29 31 328 +25
26FEB26 18.00 C 0.00 0.00 0.00 0.12 +0.08 30 0 330 0
26FEB26 18.50 C 0.00 0.00 0.00 0.05 +0.04 31 0 173 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 19 170 +19
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.18 +0.52 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.93 +0.52 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.68 +0.52 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.43 +0.52 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.18 +0.51 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.69 +0.52 53 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.19 +0.52 45 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.69 +0.52 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.22 +0.44 53 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.70 +0.53 38 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.17 +0.42 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 +0.48 0 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.20 +0.48 21 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.77 +0.48 34 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.26 +0.43 27 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 1.86 +0.41 30 0 445 0
30MAR26 16.00 C 0.00 0.00 0.00 1.50 +0.36 32 0 815 0
30MAR26 16.50 C 1.27 1.27 1.27 1.18 +0.32 32 15 108 -8
30MAR26 17.00 C 0.94 0.94 0.93 0.90 +0.26 33 16 149 -16
30MAR26 17.50 C 0.00 0.00 0.00 0.69 +0.22 34 0 68 0
30MAR26 18.00 C 0.46 0.57 0.46 0.51 +0.17 34 25 308 0
30MAR26 18.50 C 0.00 0.00 0.00 0.38 +0.15 35 19 87 0
30MAR26 19.00 C 0.00 0.00 0.00 0.26 +0.11 34 0 47 0
30MAR26 19.50 C 0.23 0.23 0.23 0.18 +0.08 34 1 196 +1
30MAR26 20.00 C 0.00 0.00 0.00 0.12 +0.05 34 0 111 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 259 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 2,018 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.46 +0.52 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.21 +0.52 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.71 +0.52 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.21 +0.51 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.72 +0.52 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.23 +0.45 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.74 +0.51 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.26 +0.51 34 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.70 +0.42 0 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.27 +0.51 27 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.81 +0.43 27 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.56 +0.58 37 0 300 0
29APR26 15.50 C 1.78 1.87 1.78 2.04 +0.39 31 30 855 +30
29APR26 16.00 C 0.00 0.00 0.00 1.81 +0.46 36 0 600 0
29APR26 16.50 C 1.49 1.49 1.49 1.41 +0.33 32 15 294 +1
29APR26 17.00 C 0.94 1.19 0.94 1.14 +0.27 32 48 63 +48
29APR26 17.50 C 0.00 0.00 0.00 0.92 +0.23 33 0 45 0
29APR26 18.00 C 0.76 0.76 0.76 0.73 +0.19 33 1 36 +1
29APR26 18.50 C 0.00 0.00 0.00 0.59 +0.18 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.46 +0.15 34 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.35 +0.12 34 0 0 0
29APR26 20.00 C 0.32 0.32 0.32 0.27 +0.11 34 2 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.15 +0.06 34 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.74 +0.52 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.25 +0.47 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.76 +0.51 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.26 +0.48 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.79 +0.46 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.34 +0.53 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.98 +0.47 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.56 +0.43 33 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.16 +0.40 32 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.83 +0.35 32 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.53 +0.30 32 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.28 +0.29 33 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 1.06 +0.27 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.85 +0.23 33 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.67 +0.19 32 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.53 +0.16 32 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.42 +0.14 33 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.32 +0.11 32 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.19 +0.07 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.22 +0.52 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.97 +0.52 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.72 +0.52 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.47 +0.52 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.22 +0.51 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.73 +0.52 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.24 +0.52 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.74 +0.51 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.26 +0.48 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.77 +0.50 32 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.26 +0.48 26 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 +0.47 28 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.36 +0.40 29 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.98 +0.43 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.56 +0.43 31 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.20 +0.28 31 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 +0.26 31 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.62 +0.33 32 0 551 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 +0.28 32 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.15 +0.26 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 0.97 +0.22 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.82 +0.21 33 0 27 0
29JUN26 19.00 C 0.62 0.62 0.62 0.68 +0.20 34 2 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 +0.16 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 +0.14 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 +0.10 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 +0.07 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.22 +0.52 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.97 +0.52 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.72 +0.52 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.47 +0.51 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.23 +0.52 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.74 +0.52 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.28 +0.55 39 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.74 +0.47 27 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.26 +0.46 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 +0.52 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 +0.50 29 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 +0.54 35 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.51 +0.39 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 +0.41 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.84 +0.38 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 +0.36 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.35 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.32 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.79 +0.30 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.58 +0.26 34 0 54 0
29SEP26 18.00 C 1.35 1.35 1.35 1.40 +0.26 34 9 38 -1
29SEP26 18.50 C 1.03 1.21 1.03 1.23 +0.22 34 4 24 +1
29SEP26 19.00 C 0.00 0.00 0.00 1.09 +0.22 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 +0.19 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 +0.17 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 +0.13 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.50 +0.12 35 0 0 0
29SEP26 23.00 C 0.43 0.43 0.43 0.38 +0.09 35 1 15 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 +0.09 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.72 +0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.48 +0.52 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.23 +0.51 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 +0.52 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.28 +0.52 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.81 +0.50 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.36 +0.49 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.94 +0.48 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 +0.46 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 +0.45 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 +0.42 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 +0.40 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.07 +0.39 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 +0.36 31 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 +0.35 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 +0.33 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.07 +0.31 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 +0.29 32 0 16 0
30DEC26 18.00 C 1.40 1.60 1.40 1.68 +0.27 32 2 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.25 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 +0.23 32 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.23 32 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 +0.20 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 +0.14 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 +0.18 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 +0.12 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 +0.10 33 0 0 0
TOTAL CALL 276 18,817 +82
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 113 0
26FEB26 16.00 P 0.06 0.06 0.06 0.05 -0.07 30 17 212 +17
26FEB26 16.50 P 0.17 0.17 0.17 0.14 -0.16 30 15 57 +15
26FEB26 17.00 P 0.39 0.39 0.37 0.32 -0.26 30 40 124 0
26FEB26 17.50 P 0.00 0.00 0.00 0.60 -0.37 31 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 0.97 -0.46 32 0 80 0
26FEB26 18.50 P 0.00 0.00 0.00 1.42 -0.50 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.91 -0.50 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.35 -0.52 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.93 -0.44 61 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.85 -0.52 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.85 -0.52 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.85 -0.52 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.85 -0.69 0 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 181 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 323 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 626 0
30MAR26 15.00 P 0.00 0.00 0.00 0.13 -0.07 34 0 404 0
30MAR26 15.50 P 0.00 0.00 0.00 0.22 -0.10 35 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.35 -0.14 35 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 0.53 -0.19 35 0 45 0
30MAR26 17.00 P 0.00 0.00 0.00 0.75 -0.24 35 0 35 0
30MAR26 17.50 P 1.08 1.08 1.08 1.02 -0.30 35 10 82 +10
30MAR26 18.00 P 0.00 0.00 0.00 1.34 -0.35 36 0 90 0
30MAR26 18.50 P 0.00 0.00 0.00 1.71 -0.27 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.11 -0.43 37 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.55 -0.46 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.01 -0.48 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.98 -0.39 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 -0.68 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.90 -0.47 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.85 -0.69 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.85 -0.52 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.85 -0.52 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 50 0
29APR26 13.50 P 0.10 0.10 0.10 0.06 -0.02 34 200 205 -3
29APR26 14.00 P 0.14 0.14 0.14 0.10 -0.04 34 15 107 +15
29APR26 14.50 P 0.18 0.18 0.17 0.17 -0.05 34 21 81 +17
29APR26 15.00 P 0.24 0.24 0.24 0.26 -0.08 34 2 439 +2
29APR26 15.50 P 0.00 0.00 0.00 0.38 -0.11 34 0 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.53 -0.15 34 0 437 0
29APR26 16.50 P 0.00 0.00 0.00 0.73 -0.19 34 0 58 0
29APR26 17.00 P 0.00 0.00 0.00 0.96 -0.23 34 0 23 0
29APR26 17.50 P 0.00 0.00 0.00 1.24 -0.27 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.55 -0.31 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.89 -0.36 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.28 -0.38 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.68 -0.42 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.11 -0.44 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.99 -0.53 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.97 -0.56 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.90 -0.50 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.94 -0.60 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 -0.06 32 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.07 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.10 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 -0.14 31 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.74 -0.18 31 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.97 -0.21 31 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.22 -0.24 31 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.51 -0.27 31 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 1.84 -0.33 31 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.21 -0.44 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.68 -0.26 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.01 -0.42 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.44 -0.34 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.21 -0.50 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.20 -0.43 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.13 -0.56 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.10 -0.57 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 128 0
29JUN26 13.00 P 0.18 0.18 0.18 0.15 -0.04 33 1 1,790 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.04 33 0 64 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 117 0
29JUN26 14.50 P 0.44 0.44 0.44 0.42 -0.09 33 2 67 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.57 -0.11 33 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.74 -0.14 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.94 -0.18 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.18 -0.20 33 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.45 -0.24 33 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.76 -0.30 34 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 -0.34 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 -0.47 31 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 -0.44 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.25 -0.38 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.66 -0.31 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.42 -0.53 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 -0.39 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.39 -0.39 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.19 -0.50 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.07 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 -0.08 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.63 -0.10 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.11 35 0 68 0
29SEP26 15.00 P 1.00 1.00 1.00 0.97 -0.14 35 1 52 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.18 -0.16 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.41 -0.18 35 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.66 -0.21 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.94 -0.22 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.23 -0.26 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 -0.27 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.89 -0.30 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 -0.30 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.62 -0.23 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.90 -0.34 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.39 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 -0.43 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 -0.25 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.33 -0.46 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.04 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.05 33 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.07 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.09 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.11 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 -0.14 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.37 -0.15 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.16 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.19 34 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.14 -0.21 34 0 50 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 -0.24 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 -0.25 34 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.08 -0.27 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.33 -0.29 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.80 -0.19 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 -0.33 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 -0.36 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.70 -0.43 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 -0.32 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.40 -0.44 33 0 0 0
TOTAL PUT 324 13,890 +75
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$ 61.55
26FEB26 40.00 C 0.00 0.00 0.00 21.59 -0.05 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.59 -0.05 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.59 -0.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.59 -0.06 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.59 -0.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.60 -0.05 59 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.60 -0.05 54 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.60 -0.05 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.60 -0.05 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.60 -0.05 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.60 -0.05 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.10 -0.06 0 0 39 0
26FEB26 55.00 C 6.47 6.47 6.47 6.61 -0.05 23 10 190 0
26FEB26 57.50 C 0.00 0.00 0.00 4.12 -0.06 17 0 108 0
26FEB26 60.00 C 0.00 0.00 0.00 1.76 -0.11 14 0 128 0
26FEB26 62.50 C 0.38 0.41 0.34 0.38 -0.12 15 39 126 -36
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.68 +0.05 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.55 -0.09 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.15 +0.41 88 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.59 -0.07 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.59 -0.07 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.71 +0.02 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.59 -0.08 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.59 -0.08 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.60 -0.10 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.60 -0.07 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.60 -0.08 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.60 -0.06 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.60 -0.10 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.64 -0.02 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.41 +0.24 30 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 6.65 -0.05 0 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.36 -0.03 14 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.50 -0.01 17 0 125 0
30MAR26 62.50 C 1.09 1.09 1.09 1.19 0.00 17 2 206 +2
30MAR26 65.00 C 0.00 0.00 0.00 0.46 -0.02 17 0 89 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.80 0.00 24 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.80 +0.03 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.16 +0.37 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.20 +0.44 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.27 +0.51 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.60 -0.20 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.75 -0.08 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.19 +0.31 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.41 +0.03 19 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.90 +0.01 13 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.68 -0.05 15 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 2.91 -0.05 16 0 116 0
29APR26 62.50 C 0.00 0.00 0.00 1.62 -0.04 16 0 33 0
29APR26 65.00 C 0.00 0.00 0.00 0.82 -0.02 17 0 47 0
29APR26 67.50 C 0.00 0.00 0.00 0.36 -0.02 17 0 30 0
29APR26 70.00 C 0.22 0.22 0.22 0.14 -0.01 17 15 15 +15
29APR26 72.50 C 0.13 0.13 0.13 0.05 0.00 17 15 15 +15
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.16 +0.23 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.20 +0.28 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.27 +0.37 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.60 -0.33 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.94 -0.02 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.19 +0.24 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.41 -0.10 0 0 0 0
28MAY26 55.00 C 6.98 6.98 6.98 7.01 -0.08 11 10 80 +10
28MAY26 57.50 C 0.00 0.00 0.00 4.99 -0.02 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.30 -0.01 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.01 +0.01 17 0 0 0
28MAY26 65.00 C 1.11 1.11 1.10 1.12 0.00 17 15 152 +15
28MAY26 67.50 C 0.65 0.65 0.65 0.61 +0.01 18 15 189 +15
28MAY26 70.00 C 0.40 0.40 0.40 0.29 +0.01 18 15 165 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.13 +0.01 18 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 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.75 -0.14 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.77 -0.16 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.78 -0.15 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.89 +0.04 22 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.80 -0.15 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.16 -0.25 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.20 -0.05 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.27 +0.30 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.84 -0.09 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.94 -0.05 16 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.19 +0.24 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.41 -0.10 0 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.01 -0.26 11 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.99 -0.31 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.30 -0.01 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.01 +0.01 17 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.14 -0.04 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 0.00 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.29 0.00 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 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 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.77 -0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.78 -0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.79 -0.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.89 -0.04 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.81 -0.16 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.16 -0.25 32 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.20 -0.05 31 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.27 +0.30 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.87 -0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.94 -0.05 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.19 +0.23 23 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.42 -0.21 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.09 -0.18 13 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.14 -0.16 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.67 -0.05 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.35 -0.05 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.51 -0.04 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.93 -0.03 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.58 -0.01 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.02 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 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 20.78 -0.15 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.81 -0.12 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.89 -0.05 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.81 -0.16 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.16 -0.25 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.20 -0.05 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.27 +0.30 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.87 -0.12 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.94 -0.06 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.19 +0.17 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.48 -0.15 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.22 -0.17 13 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.54 -0.03 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.89 -0.14 14 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.75 -0.01 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.88 0.00 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.27 +0.01 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.83 0.00 15 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 0.00 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.01 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 0.00 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 0.00 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
TOTAL CALL 136 3,388 +51
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 361 0
26FEB26 60.00 P 0.00 0.00 0.00 0.21 -0.05 16 0 215 0
26FEB26 62.50 P 1.60 1.60 1.55 1.33 -0.07 17 16 121 -1
26FEB26 65.00 P 0.00 0.00 0.00 3.56 +0.03 23 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.09 +0.10 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.28 +0.33 66 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.45 -0.01 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.09 +0.12 72 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.61 +0.14 82 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.53 +0.56 115 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.45 -0.01 0 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 49 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 42 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 35 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 0.00 18 0 167 0
30MAR26 57.50 P 0.00 0.00 0.00 0.24 +0.01 17 0 115 0
30MAR26 60.00 P 0.00 0.00 0.00 0.81 +0.05 17 0 105 0
30MAR26 62.50 P 0.00 0.00 0.00 2.03 +0.05 18 0 42 0
30MAR26 65.00 P 0.00 0.00 0.00 3.87 +0.06 19 0 45 0
30MAR26 67.50 P 0.00 0.00 0.00 6.16 +0.10 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.70 +0.20 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.28 +0.30 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.59 +0.12 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.09 +0.12 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.61 +0.13 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.53 +0.56 64 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.67 +0.20 58 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 29 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 0.00 17 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.14 0.00 17 0 124 0
29APR26 57.50 P 0.00 0.00 0.00 0.43 0.00 17 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 1.13 +0.01 17 0 132 0
29APR26 62.50 P 0.00 0.00 0.00 2.36 +0.01 18 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 4.09 +0.02 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.25 +0.07 20 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.70 +0.16 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.28 +0.29 30 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.85 +0.38 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.28 +0.31 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.86 +0.38 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.53 +0.54 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.67 +0.17 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 +0.01 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.19 +0.03 17 0 66 0
28MAY26 60.00 P 0.00 0.00 0.00 2.30 +0.03 18 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 3.91 +0.06 19 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 5.82 +0.07 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 8.01 +0.07 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.34 +0.18 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.74 +0.09 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.35 +0.32 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.89 +0.37 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.07 +0.12 32 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.52 +0.14 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.02 +0.14 37 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 0.00 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 +0.01 17 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.65 +0.01 17 0 26 0
29JUN26 57.50 P 0.00 0.00 0.00 1.34 +0.03 16 0 16 0
29JUN26 60.00 P 0.00 0.00 0.00 2.46 +0.03 17 0 45 0
29JUN26 62.50 P 0.00 0.00 0.00 4.02 +0.05 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.92 +0.03 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.08 +0.05 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.34 +0.06 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.74 +0.09 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.35 +0.05 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.89 +0.06 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.07 +0.08 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.52 +0.14 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.02 +0.14 33 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 0.00 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 0.00 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 0.00 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 0.00 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 0.00 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.50 0.00 16 0 2 0
29SEP26 55.00 P 1.06 1.06 1.06 1.04 +0.01 16 1 24 +1
29SEP26 57.50 P 0.00 0.00 0.00 1.85 -0.01 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.00 0.00 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.47 +0.01 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.27 +0.02 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.31 +0.02 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.56 +0.04 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.82 -0.06 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.40 +0.10 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.91 +0.08 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.45 +0.36 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.84 +0.24 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.04 +0.07 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 0.00 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.01 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 0.00 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 +0.01 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.01 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 +0.01 15 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.02 15 0 25 0
30DEC26 55.00 P 1.24 1.24 1.24 1.22 +0.03 15 1 6 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.05 +0.04 15 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.19 +0.05 15 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.64 +0.06 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.38 +0.06 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.40 +0.07 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.61 +0.07 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.96 +0.07 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.40 +0.10 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.91 +0.08 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.45 +0.31 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.84 +0.24 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.11 +0.13 26 0 0 0
TOTAL PUT 18 4,049 +1
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$ 27.06
26FEB26 17.50 C 0.00 0.00 0.00 9.58 -0.14 82 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.08 -0.14 75 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.58 -0.14 68 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.08 -0.14 61 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.58 -0.14 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.08 -0.14 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.08 -0.14 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.08 -0.14 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.08 -0.14 0 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.17 -0.06 46 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.10 -0.12 23 0 59 0
26FEB26 26.00 C 0.00 0.00 0.00 1.20 -0.10 23 0 215 0
26FEB26 27.00 C 0.48 0.48 0.48 0.50 -0.07 22 17 310 +17
26FEB26 28.00 C 0.16 0.16 0.16 0.16 -0.02 23 5 202 -5
26FEB26 29.00 C 0.00 0.00 0.00 0.04 0.00 24 0 307 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.56 -0.20 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.11 -0.15 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.60 -0.16 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.19 -0.07 72 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.78 +0.02 80 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.20 -0.06 65 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.62 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.72 0.00 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.08 -0.14 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.26 -0.15 49 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.28 +0.04 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.16 -0.13 24 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.36 +0.01 33 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.39 -0.07 26 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.70 -0.05 27 0 57 0
30MAR26 27.00 C 1.17 1.17 1.13 1.11 -0.07 27 17 144 +17
30MAR26 28.00 C 0.66 0.66 0.65 0.68 -0.05 27 17 99 -4
30MAR26 29.00 C 0.40 0.40 0.40 0.39 -0.04 27 30 730 +30
30MAR26 30.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 1,126 0
30MAR26 31.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 42 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.78 -0.02 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.37 +0.11 62 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.68 -0.09 36 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.39 +0.12 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.91 +0.13 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.21 -0.09 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.26 -0.15 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.28 -0.09 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.47 +0.02 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.59 +0.10 31 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.74 -0.05 29 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 2.06 -0.05 28 0 200 0
29APR26 27.00 C 0.00 0.00 0.00 1.49 -0.06 28 0 101 0
29APR26 28.00 C 0.00 0.00 0.00 1.03 -0.06 27 0 20 0
29APR26 29.00 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.46 -0.03 28 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 598 0
29APR26 32.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 19 0
29APR26 33.00 C 0.13 0.13 0.13 0.11 -0.01 28 15 38 +15
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.95 +0.13 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.39 +0.06 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.91 +0.05 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.46 +0.09 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.48 +0.05 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.53 +0.02 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.47 -0.16 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.79 +0.06 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.04 +0.02 30 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.31 -0.08 28 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.77 -0.06 28 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 1.32 -0.06 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.96 -0.04 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.68 -0.03 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.00 +0.15 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.47 +0.11 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.78 -0.11 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.37 -0.03 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.95 +0.04 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.39 -0.04 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.91 -0.04 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.46 -0.01 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.52 -0.02 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.57 -0.03 32 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.67 -0.05 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.84 -0.11 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.04 -0.14 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.42 -0.09 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.86 -0.08 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.40 -0.06 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.03 -0.05 26 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.04 +0.15 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.48 +0.07 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.95 +0.03 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.39 -0.09 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.91 -0.09 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.46 -0.07 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 +0.11 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.12 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.95 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.15 -0.07 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.53 +0.01 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.94 -0.07 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.44 -0.07 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.00 -0.06 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.63 -0.05 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.31 -0.05 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.06 -0.04 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 -0.03 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.04 +0.15 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.48 -0.01 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.95 +0.03 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -0.09 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.91 -0.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.54 +0.01 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.67 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.72 -0.12 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.00 -0.11 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.70 -0.12 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.29 +0.02 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.82 -0.03 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.44 +0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.78 -0.01 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.03 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.02 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.07 -0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.02 29 0 2 0
TOTAL CALL 101 6,335 +70
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 40 1 157 -1
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 0.02 +0.01 24 0 188 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 98 0
26FEB26 27.00 P 0.00 0.00 0.00 0.44 +0.07 23 0 115 0
26FEB26 28.00 P 0.00 0.00 0.00 1.09 +0.10 24 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.98 +0.11 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.01 +0.15 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.94 +0.07 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.00 +0.12 56 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.00 +0.13 64 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.02 +0.16 75 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.00 +0.13 79 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.94 +0.07 0 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 42 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 29 0 110 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 1,338 0
30MAR26 24.00 P 0.14 0.14 0.14 0.12 +0.01 27 10 223 +10
30MAR26 25.00 P 0.29 0.29 0.29 0.29 +0.03 28 2 139 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.57 +0.04 28 0 169 0
30MAR26 27.00 P 0.99 0.99 0.99 0.99 +0.06 28 15 91 +15
30MAR26 28.00 P 0.00 0.00 0.00 1.55 +0.07 27 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 2.26 +0.09 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.12 +0.07 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.11 +0.19 34 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.00 +0.12 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.01 +0.13 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.02 +0.16 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.00 -0.03 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.94 -0.06 0 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 0.07 +0.01 28 0 53 0
29APR26 23.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 65 0
29APR26 24.00 P 0.27 0.31 0.27 0.30 +0.03 28 25 79 +25
29APR26 25.00 P 0.52 0.53 0.52 0.53 +0.04 28 10 183 +10
29APR26 26.00 P 0.84 0.84 0.84 0.86 +0.05 28 1 151 0
29APR26 27.00 P 0.00 0.00 0.00 1.29 +0.06 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.84 +0.07 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.50 +0.10 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.18 +0.01 25 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.11 +0.19 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.06 +0.12 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.02 +0.12 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.02 +0.16 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.00 -0.03 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.94 -0.12 0 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 0.02 +0.01 29 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 0.07 +0.01 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.44 +0.03 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.71 +0.04 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.06 +0.04 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.51 +0.07 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.05 +0.06 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.70 +0.08 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.34 -0.01 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.12 -0.07 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.11 +0.08 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.20 +0.26 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.02 +0.11 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.00 -0.03 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.03 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 +0.03 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.99 +0.05 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.42 +0.07 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.93 +0.08 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.54 +0.10 24 0 75 0
29JUN26 29.00 P 0.00 0.00 0.00 3.22 +0.10 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.97 +0.11 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.77 +0.12 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.62 +0.13 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.49 +0.13 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.40 +0.14 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.58 +0.40 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.25 +0.13 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.51 +0.45 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.02 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.03 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.03 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.04 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 +0.05 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.06 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.61 +0.08 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 +0.08 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.84 +0.07 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 +0.16 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.27 -0.02 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 0.00 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.85 -0.02 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.70 -0.03 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.58 -0.06 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.54 -0.01 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.51 +0.07 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.02 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 +0.03 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 +0.03 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.94 +0.03 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 +0.01 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.03 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 +0.04 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 +0.03 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 +0.03 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.62 +0.05 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 +0.07 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 +0.11 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.72 -0.02 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.60 +0.10 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.31 +0.07 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 -0.02 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.99 +0.03 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 +0.16 31 0 0 0
TOTAL PUT 64 5,681 +61
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$ 405.20
13FEB26 295.00 C 0.00 0.00 0.00 110.20 -8.82 0 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 105.20 -8.82 0 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 95.20 -8.82 0 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 85.20 -8.82 0 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 75.20 -8.83 0 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 65.20 -8.83 0 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 55.20 -8.83 0 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 45.20 -8.83 0 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 35.20 -8.83 0 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 25.20 -8.84 0 0 0 0
13FEB26 390.00 C 14.88 16.14 14.88 15.20 -8.86 0 109 0 -286
13FEB26 400.00 C 5.00 5.87 5.00 5.20 -8.95 0 109 0 -341
13FEB26 410.00 C 0.35 0.44 0.09 0.00 -4.75 0 398 350 +60
13FEB26 420.00 C 0.02 0.09 0.02 0.00 -0.77 0 11 2,709 -11
13FEB26 430.00 C 0.05 0.05 0.05 0.00 -0.08 0 1 2,297 +1
13FEB26 440.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 1,529 0
13FEB26 450.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 459 0
13FEB26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
13FEB26 470.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 118 0
13FEB26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
13FEB26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
13FEB26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
13FEB26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
20FEB26 295.00 C 0.00 0.00 0.00 110.36 -8.82 0 0 0 0
20FEB26 300.00 C 0.00 0.00 0.00 105.36 -9.32 0 0 0 0
20FEB26 310.00 C 0.00 0.00 0.00 95.37 -8.82 55 0 0 0
20FEB26 320.00 C 0.00 0.00 0.00 85.37 -8.83 0 0 0 0
20FEB26 330.00 C 0.00 0.00 0.00 75.38 -8.82 41 0 0 0
20FEB26 340.00 C 0.00 0.00 0.00 65.38 -8.83 0 0 0 0
20FEB26 350.00 C 0.00 0.00 0.00 55.39 -8.83 26 0 0 0
20FEB26 360.00 C 0.00 0.00 0.00 45.40 -8.83 28 0 0 0
20FEB26 370.00 C 0.00 0.00 0.00 35.41 -8.84 23 0 0 0
20FEB26 380.00 C 0.00 0.00 0.00 25.50 -8.81 22 0 0 0
20FEB26 390.00 C 15.80 16.53 15.80 16.09 -8.39 22 93 63 +63
20FEB26 400.00 C 7.61 8.61 7.53 7.57 -7.03 19 226 370 +140
20FEB26 410.00 C 2.19 2.66 2.00 2.48 -4.15 19 1,354 1,036 +806
20FEB26 420.00 C 0.55 0.70 0.50 0.90 -1.46 23 242 1,234 +74
20FEB26 430.00 C 0.20 0.20 0.13 0.39 -0.28 27 30 274 +28
20FEB26 440.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 106 0
20FEB26 450.00 C 0.00 0.00 0.00 0.11 +0.06 34 0 134 0
20FEB26 460.00 C 0.00 0.00 0.00 0.07 +0.06 38 0 20 0
20FEB26 470.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
20FEB26 480.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
20FEB26 490.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 115.73 -8.73 80 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 110.74 -8.58 76 0 0 0
26FEB26 300.00 C 105.92 105.92 105.72 105.77 -8.91 74 136 261 +136
26FEB26 310.00 C 0.00 0.00 0.00 97.77 -7.11 99 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 85.85 -8.50 61 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 75.53 -8.83 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 67.52 -7.05 69 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 57.25 -7.28 58 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 45.88 -8.60 34 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 36.12 -8.76 30 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 26.81 -8.11 29 0 40 0
26FEB26 390.00 C 16.72 18.12 16.72 17.85 -7.71 25 269 315 +213
26FEB26 400.00 C 10.20 10.68 9.75 10.68 -5.73 24 264 689 +72
26FEB26 410.00 C 5.00 5.53 4.85 5.41 -3.85 24 1,267 3,178 +802
26FEB26 420.00 C 2.22 2.66 2.20 2.60 -2.29 24 653 5,403 +84
26FEB26 430.00 C 1.18 1.28 1.06 1.30 -1.06 26 385 4,871 +262
26FEB26 440.00 C 0.50 0.63 0.50 0.66 -0.40 28 317 5,880 -42
26FEB26 450.00 C 0.48 0.48 0.30 0.34 -0.14 30 306 11,923 -114
26FEB26 460.00 C 0.24 0.28 0.24 0.19 -0.01 32 59 4,879 -4
26FEB26 470.00 C 0.19 0.21 0.15 0.11 +0.03 34 173 3,183 +58
26FEB26 480.00 C 0.04 0.04 0.04 0.07 +0.03 36 72 2,304 0
26FEB26 490.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 1,928 0
26FEB26 500.00 C 0.10 0.10 0.10 0.03 +0.02 40 283 1,764 -189
26FEB26 510.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,109 0
26FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 53 0 768 0
30MAR26 215.00 C 0.00 0.00 0.00 190.65 -8.81 56 0 0 0
30MAR26 220.00 C 185.19 185.19 185.19 189.67 -4.80 131 30 30 +30
30MAR26 225.00 C 180.20 180.20 180.20 180.67 -8.81 0 30 30 +30
30MAR26 230.00 C 175.21 175.21 175.21 175.68 -8.81 0 30 30 +30
30MAR26 235.00 C 0.00 0.00 0.00 175.19 -4.31 123 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 165.70 -8.81 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 160.71 -8.81 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 159.60 -4.93 108 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 150.99 -8.56 67 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 145.72 -8.84 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 141.01 -8.56 62 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 135.76 -8.82 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 130.84 -9.05 49 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 129.56 -5.29 86 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 124.42 -5.45 82 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 119.28 -5.34 78 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 114.14 -5.78 74 0 25 0
30MAR26 300.00 C 106.00 106.00 106.00 107.71 -6.97 63 1 45 0
30MAR26 310.00 C 0.00 0.00 0.00 98.73 -6.15 63 0 61 0
30MAR26 320.00 C 84.96 84.96 84.96 85.96 -9.12 33 3 31 0
30MAR26 330.00 C 0.00 0.00 0.00 76.30 -8.41 35 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 68.01 -6.74 43 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 57.25 -8.14 34 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 47.00 -8.06 27 0 563 0
30MAR26 370.00 C 37.80 37.80 37.80 37.80 -7.76 26 1 668 0
30MAR26 380.00 C 0.00 0.00 0.00 29.45 -6.32 25 0 911 0
30MAR26 390.00 C 21.18 22.24 21.15 22.09 -6.26 25 335 1,326 -220
30MAR26 400.00 C 15.81 16.07 15.04 15.57 -5.20 24 311 2,916 -147
30MAR26 410.00 C 10.70 10.93 10.20 10.73 -3.99 24 332 2,203 +182
30MAR26 420.00 C 7.00 7.59 6.96 7.35 -2.88 25 149 5,037 +80
30MAR26 430.00 C 5.16 5.21 4.93 5.08 -2.35 26 508 4,037 -205
30MAR26 440.00 C 3.62 3.72 3.30 3.58 -1.94 27 1,265 2,747 +380
30MAR26 450.00 C 2.50 2.60 2.40 2.45 -1.73 27 752 5,828 +112
30MAR26 460.00 C 2.56 2.56 1.72 1.71 -1.52 28 255 6,560 +104
30MAR26 470.00 C 1.33 1.40 1.29 1.20 -1.33 29 462 4,097 +87
30MAR26 480.00 C 1.05 1.05 1.01 0.85 -1.15 30 45 3,071 0
30MAR26 490.00 C 0.00 0.00 0.00 0.61 -1.05 30 0 2,499 0
30MAR26 500.00 C 0.75 0.80 0.72 0.43 -0.91 31 61 9,278 -45
30MAR26 510.00 C 0.71 0.74 0.71 0.31 -0.85 32 149 2,199 +38
30MAR26 520.00 C 0.00 0.00 0.00 0.23 -0.75 33 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.16 -0.69 33 0 10,533 0
30MAR26 540.00 C 0.00 0.00 0.00 0.13 -0.63 34 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.10 -0.57 35 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.08 -0.52 36 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.06 -0.50 36 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.05 -0.46 37 0 2,730 0
29APR26 295.00 C 0.00 0.00 0.00 114.14 -5.78 60 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 107.71 -6.97 51 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 98.73 -6.15 51 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 86.16 -8.92 32 0 0 0
29APR26 330.00 C 76.82 76.82 76.82 78.26 -6.47 40 4 4 +4
29APR26 340.00 C 67.07 67.07 67.07 68.17 -6.58 35 7 7 +7
29APR26 350.00 C 0.00 0.00 0.00 58.37 -7.02 32 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 47.64 -8.01 25 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 39.14 -7.56 25 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 31.39 -7.02 24 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 24.78 -5.55 24 0 367 0
29APR26 400.00 C 18.80 19.31 18.64 19.31 -4.54 25 37 453 +33
29APR26 410.00 C 14.89 14.90 14.37 14.74 -3.89 25 219 682 +54
29APR26 420.00 C 11.38 11.38 11.38 11.28 -3.21 25 20 988 +20
29APR26 430.00 C 8.85 8.85 8.85 8.77 -2.53 26 2 1,174 0
29APR26 440.00 C 6.80 7.50 6.40 6.84 -2.04 27 661 1,197 -243
29APR26 450.00 C 5.25 5.25 5.13 5.31 -1.78 27 108 804 +30
29APR26 460.00 C 4.08 4.23 4.00 4.25 -1.47 28 66 440 0
29APR26 470.00 C 3.22 3.30 3.22 3.32 -1.29 29 33 1,765 +31
29APR26 480.00 C 2.75 2.75 2.60 2.67 -1.06 29 33 1,682 +32
29APR26 490.00 C 2.20 2.20 2.10 2.12 -0.97 30 76 1,124 -1
29APR26 500.00 C 0.00 0.00 0.00 1.65 -0.86 31 0 10,247 0
29APR26 510.00 C 0.00 0.00 0.00 1.34 -0.79 31 0 1,243 0
29APR26 520.00 C 0.00 0.00 0.00 1.02 -0.75 32 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.85 -0.73 32 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.68 -0.62 33 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 0.56 -0.57 34 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.47 -0.52 34 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.38 -0.49 35 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.34 -0.44 36 0 662 0
28MAY26 295.00 C 0.00 0.00 0.00 114.14 -5.78 51 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 107.71 -6.97 44 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.73 -6.15 44 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 86.16 -8.92 28 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 78.40 -8.32 35 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 68.57 -6.56 31 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 58.37 -7.02 27 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 49.33 -6.32 25 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 41.37 -5.69 25 0 0 0
28MAY26 380.00 C 34.17 34.17 34.17 34.30 -5.89 25 1 1 +1
28MAY26 390.00 C 0.00 0.00 0.00 28.08 -5.06 25 0 0 0
28MAY26 400.00 C 22.39 23.00 22.39 22.76 -4.65 25 120 180 +120
28MAY26 410.00 C 18.27 18.27 17.85 18.36 -4.06 25 332 408 +257
28MAY26 420.00 C 14.72 14.72 14.46 14.83 -3.41 25 280 778 +202
28MAY26 430.00 C 11.93 12.00 11.67 12.03 -2.89 26 270 404 +224
28MAY26 440.00 C 9.70 9.95 9.70 9.77 -2.39 26 80 127 -46
28MAY26 450.00 C 8.12 8.12 8.12 7.76 -2.36 27 25 434 +25
28MAY26 460.00 C 0.00 0.00 0.00 6.18 -2.24 27 0 765 0
28MAY26 470.00 C 5.38 5.54 5.38 4.96 -2.10 27 730 1,475 +730
28MAY26 480.00 C 4.65 4.83 4.53 3.92 -2.07 28 370 660 +360
28MAY26 490.00 C 4.23 4.23 3.81 3.14 -1.83 28 947 1,766 +894
28MAY26 500.00 C 3.29 3.29 3.29 2.51 -1.69 28 30 384 +30
28MAY26 510.00 C 0.00 0.00 0.00 2.00 -1.55 29 0 3,088 0
28MAY26 520.00 C 2.55 2.55 2.55 1.62 -1.37 29 3 210 0
28MAY26 530.00 C 0.00 0.00 0.00 1.29 -1.28 30 0 65 0
28MAY26 540.00 C 1.78 1.78 1.78 1.02 -1.14 30 30 30 +30
28MAY26 550.00 C 0.00 0.00 0.00 0.83 -1.07 30 0 42 0
28MAY26 560.00 C 1.38 1.38 1.38 0.67 -0.98 31 30 154 +30
28MAY26 570.00 C 0.00 0.00 0.00 0.56 -0.81 31 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 0.45 -0.78 31 0 21 0
28MAY26 590.00 C 0.00 0.00 0.00 0.38 -0.71 32 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.32 -0.63 32 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 189.67 -4.80 79 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 180.67 -8.81 46 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.68 -8.81 44 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.19 -4.31 73 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 165.70 -8.81 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 160.71 -8.81 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.60 -4.93 65 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 150.99 -8.56 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 145.72 -8.84 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 141.01 -8.56 41 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 135.76 -8.82 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 130.84 -9.05 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.56 -5.29 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 124.42 -5.45 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.28 -5.34 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.14 -5.78 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.07 -5.61 42 0 128 0
29JUN26 310.00 C 96.60 96.83 96.34 98.73 -7.57 38 452 467 +450
29JUN26 320.00 C 0.00 0.00 0.00 86.77 -8.31 28 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 78.40 -8.32 30 0 63 0
29JUN26 340.00 C 68.08 68.90 68.08 68.57 -8.39 27 6 65 +2
29JUN26 350.00 C 59.50 59.93 59.50 60.43 -4.96 27 7 41 -7
29JUN26 360.00 C 51.50 51.50 51.50 53.44 -6.99 28 8 38 -3
29JUN26 370.00 C 44.04 45.13 43.64 44.76 -6.25 26 610 621 +523
29JUN26 380.00 C 37.52 38.10 36.96 39.44 -4.30 27 255 485 +160
29JUN26 390.00 C 31.40 31.40 31.40 31.96 -5.33 25 30 508 0
29JUN26 400.00 C 26.62 26.62 26.62 26.63 -4.68 25 32 356 0
29JUN26 410.00 C 22.05 22.30 21.60 22.17 -4.18 25 399 445 +197
29JUN26 420.00 C 18.20 18.88 17.93 18.49 -3.60 25 410 4,784 +321
29JUN26 430.00 C 15.69 15.70 14.99 15.46 -3.05 26 326 1,088 +242
29JUN26 440.00 C 0.00 0.00 0.00 13.04 -2.70 26 0 708 0
29JUN26 450.00 C 11.20 11.20 10.74 10.79 -2.68 27 8 2,132 +7
29JUN26 460.00 C 0.00 0.00 0.00 9.16 -2.21 27 0 3,351 0
29JUN26 470.00 C 0.00 0.00 0.00 7.65 -2.17 28 0 1,714 0
29JUN26 480.00 C 6.70 6.80 6.70 6.39 -1.96 28 13 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 5.32 -1.78 28 0 3,712 0
29JUN26 500.00 C 5.13 5.13 5.13 4.48 -1.62 29 18 1,920 0
29JUN26 510.00 C 4.40 4.40 4.40 3.75 -1.42 29 1 560 -1
29JUN26 520.00 C 0.00 0.00 0.00 3.16 -1.34 30 0 1,273 0
29JUN26 530.00 C 0.00 0.00 0.00 2.69 -1.15 30 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 2.24 -1.12 30 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 1.94 -1.00 31 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 1.60 -0.92 31 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 1.37 -0.88 31 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 1.19 -0.81 32 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 1.02 -0.68 32 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 0.88 -0.63 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 119.28 -6.33 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.14 -8.04 32 0 0 0
29SEP26 300.00 C 108.32 108.32 108.32 109.07 -5.61 30 30 60 +30
29SEP26 310.00 C 0.00 0.00 0.00 101.53 -4.77 32 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 89.37 -6.98 25 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.16 -10.23 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 73.72 -5.57 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 66.01 -10.33 25 0 169 0
29SEP26 360.00 C 0.00 0.00 0.00 59.08 -9.25 25 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 52.30 -5.98 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 46.11 -6.01 25 0 17 0
29SEP26 390.00 C 39.89 39.89 39.89 40.83 -8.06 25 30 91 +26
29SEP26 400.00 C 35.01 35.01 35.01 35.79 -5.37 25 30 368 +30
29SEP26 410.00 C 30.90 30.90 30.39 31.50 -4.72 26 118 1,459 +22
29SEP26 420.00 C 26.99 26.99 26.47 27.63 -4.29 26 130 3,624 -12
29SEP26 430.00 C 24.00 24.00 23.10 24.28 -3.69 26 239 501 +133
29SEP26 440.00 C 0.00 0.00 0.00 21.24 -3.25 26 0 2,429 0
29SEP26 450.00 C 18.45 18.45 18.45 18.58 -2.76 27 1 851 0
29SEP26 460.00 C 0.00 0.00 0.00 16.20 -2.61 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 14.26 -2.32 27 0 1,483 0
29SEP26 480.00 C 0.00 0.00 0.00 12.62 -2.11 28 0 64 0
29SEP26 490.00 C 11.40 11.40 11.40 11.40 -1.32 28 1 144 +1
29SEP26 500.00 C 0.00 0.00 0.00 9.83 -1.15 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 8.66 -0.71 28 0 421 0
29SEP26 520.00 C 8.10 8.10 8.10 7.52 -0.58 29 1 425 +1
29SEP26 530.00 C 0.00 0.00 0.00 6.53 -0.31 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 5.73 -0.19 29 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 4.80 -0.23 29 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 4.21 -0.06 29 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 3.70 +0.03 29 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 3.19 +0.13 29 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 2.81 +0.25 29 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 2.48 +0.30 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 119.52 -8.96 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.12 -8.98 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.77 -8.95 25 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 102.29 -7.00 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.35 -10.37 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 86.23 -9.02 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.22 -6.92 24 0 45 0
30DEC26 350.00 C 70.00 70.00 70.00 71.62 -6.43 25 30 50 0
30DEC26 360.00 C 0.00 0.00 0.00 65.18 -7.91 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 59.40 -7.70 25 0 15 0
30DEC26 380.00 C 52.00 52.00 52.00 53.69 -5.80 26 1 26 0
30DEC26 390.00 C 46.80 46.80 46.80 48.70 -5.19 26 1 2 +1
30DEC26 400.00 C 42.20 42.30 42.20 43.74 -5.15 26 10 1,129 +5
30DEC26 410.00 C 0.00 0.00 0.00 39.50 -4.52 26 0 2,150 0
30DEC26 420.00 C 33.98 33.98 33.98 35.26 -4.51 26 50 2,659 0
30DEC26 430.00 C 30.67 30.86 30.37 32.17 -3.62 27 102 519 +68
30DEC26 440.00 C 27.44 27.62 27.44 29.15 -3.39 27 19 648 0
30DEC26 450.00 C 25.50 25.50 25.50 26.53 -2.77 27 1 619 0
30DEC26 460.00 C 22.70 22.70 22.70 24.19 -2.32 28 5 77 +2
30DEC26 470.00 C 0.00 0.00 0.00 21.86 -2.10 28 0 15 0
30DEC26 480.00 C 18.50 18.50 18.50 20.09 -1.39 28 10 125 -7
30DEC26 490.00 C 0.00 0.00 0.00 18.36 -1.17 29 0 81 0
30DEC26 500.00 C 15.27 15.27 15.27 16.64 -1.00 29 1 542 0
30DEC26 510.00 C 0.00 0.00 0.00 15.38 -0.79 29 0 74 0
30DEC26 520.00 C 15.08 15.08 15.08 14.15 -0.93 30 1 282 +1
30DEC26 530.00 C 0.00 0.00 0.00 12.92 -0.44 30 0 103 0
30DEC26 540.00 C 11.26 11.26 11.26 11.91 -0.10 30 2 28 -2
30DEC26 550.00 C 10.10 10.10 9.92 11.07 -0.22 31 3 19 +1
30DEC26 560.00 C 10.21 10.21 8.30 10.23 +0.02 31 6 41 +4
TOTAL CALL 19,557 236,752 +7,287
13FEB26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
13FEB26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
13FEB26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
13FEB26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
13FEB26 390.00 P 0.01 0.01 0.01 0.00 -0.03 0 30 191 +30
13FEB26 400.00 P 0.12 0.55 0.05 0.00 -0.12 0 479 897 +273
13FEB26 410.00 P 4.50 5.97 3.90 4.80 +3.90 0 488 1 -1,572
13FEB26 420.00 P 15.15 15.80 13.85 14.80 +7.96 0 386 0 -1,353
13FEB26 430.00 P 24.94 24.94 24.94 24.80 +8.30 0 30 0 -560
13FEB26 440.00 P 0.00 0.00 0.00 34.80 +8.05 0 0 0 0
13FEB26 450.00 P 0.00 0.00 0.00 44.80 +8.80 0 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 54.80 +8.41 0 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 64.80 +8.80 0 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 74.80 +6.82 0 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 84.80 +8.80 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 94.80 +6.22 0 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 104.80 +8.80 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 114.80 +7.24 0 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 124.80 +8.80 0 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 134.80 +8.49 0 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 144.80 +8.80 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 71 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 50 0 0 0
20FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
20FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
20FEB26 360.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
20FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
20FEB26 380.00 P 0.27 0.27 0.21 0.10 +0.03 23 132 132 +132
20FEB26 390.00 P 0.63 0.75 0.51 0.55 +0.32 21 130 97 +78
20FEB26 400.00 P 2.00 2.70 1.75 2.32 +1.54 20 663 521 +411
20FEB26 410.00 P 5.21 8.03 5.21 6.87 +4.20 18 222 489 +141
20FEB26 420.00 P 14.70 16.61 14.70 15.10 +6.77 18 128 364 +108
20FEB26 430.00 P 24.38 24.38 24.38 25.06 +8.14 27 30 109 0
20FEB26 440.00 P 0.00 0.00 0.00 34.89 +8.14 31 0 0 0
20FEB26 450.00 P 0.00 0.00 0.00 44.83 +8.83 35 0 0 0
20FEB26 460.00 P 0.00 0.00 0.00 56.45 +10.06 69 0 0 0
20FEB26 470.00 P 0.00 0.00 0.00 66.24 +10.24 75 0 0 0
20FEB26 480.00 P 0.00 0.00 0.00 77.04 +9.06 92 0 0 0
20FEB26 490.00 P 0.00 0.00 0.00 87.17 +11.17 101 0 0 0
20FEB26 500.00 P 0.00 0.00 0.00 97.64 +9.06 113 0 0 0
20FEB26 510.00 P 0.00 0.00 0.00 106.26 +10.26 105 0 0 0
20FEB26 520.00 P 0.00 0.00 0.00 116.55 +8.99 116 0 0 0
20FEB26 530.00 P 0.00 0.00 0.00 126.88 +10.88 127 0 0 0
20FEB26 540.00 P 0.00 0.00 0.00 134.80 +8.49 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,357 0
26FEB26 340.00 P 0.13 0.15 0.13 0.01 -0.01 31 90 808 +90
26FEB26 350.00 P 0.13 0.13 0.13 0.04 0.00 30 50 560 +50
26FEB26 360.00 P 0.29 0.35 0.28 0.11 +0.01 29 152 1,354 +83
26FEB26 370.00 P 0.49 0.55 0.49 0.35 +0.13 28 148 2,092 +138
26FEB26 380.00 P 0.92 1.12 0.92 0.96 +0.48 27 117 4,417 +42
26FEB26 390.00 P 1.50 2.43 1.50 2.22 +1.12 25 590 11,268 +531
26FEB26 400.00 P 4.20 5.43 4.18 4.89 +2.47 24 1,412 4,768 -538
26FEB26 410.00 P 9.09 10.90 8.88 9.50 +4.35 22 803 4,933 -359
26FEB26 420.00 P 13.00 18.25 13.00 16.91 +6.19 24 269 4,820 -54
26FEB26 430.00 P 22.00 26.30 22.00 25.85 +7.81 27 128 5,006 -41
26FEB26 440.00 P 34.71 34.90 34.67 34.90 +8.14 24 72 1,858 +3
26FEB26 450.00 P 46.25 46.40 46.25 44.96 +8.75 31 10 1,446 -1
26FEB26 460.00 P 54.75 56.20 54.75 56.45 +9.78 51 70 375 -20
26FEB26 470.00 P 0.00 0.00 0.00 66.24 +10.24 56 0 61 0
26FEB26 480.00 P 75.24 75.26 75.24 77.04 +9.06 68 73 377 +73
26FEB26 490.00 P 0.00 0.00 0.00 87.17 +11.17 75 0 199 0
26FEB26 500.00 P 0.00 0.00 0.00 97.64 +9.06 84 0 516 0
26FEB26 510.00 P 0.00 0.00 0.00 106.26 +10.26 78 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 116.55 +8.74 86 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 126.88 +9.08 94 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 134.80 +8.49 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 144.80 +8.80 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 154.80 +8.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 28 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 926 0
30MAR26 310.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.11 +0.08 27 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.26 +0.19 27 0 942 0
30MAR26 340.00 P 0.99 1.17 0.99 0.57 +0.37 26 48 1,675 +5
30MAR26 350.00 P 1.55 1.76 1.50 1.13 +0.66 26 33 7,255 +11
30MAR26 360.00 P 2.30 2.62 2.30 2.14 +1.10 26 273 8,353 +203
30MAR26 370.00 P 3.00 4.11 3.00 3.72 +1.64 26 125 2,204 +5
30MAR26 380.00 P 5.86 6.37 5.50 5.92 +2.17 25 242 3,222 +4
30MAR26 390.00 P 9.00 9.75 8.67 8.95 +2.73 24 548 4,800 +21
30MAR26 400.00 P 11.00 14.32 11.00 13.39 +3.70 24 638 13,139 +284
30MAR26 410.00 P 19.78 20.00 18.50 19.02 +4.51 24 108 6,765 +74
30MAR26 420.00 P 26.00 27.00 25.57 25.70 +5.44 24 47 5,606 -13
30MAR26 430.00 P 33.94 34.17 33.80 32.99 +6.06 23 95 5,029 +25
30MAR26 440.00 P 43.99 44.00 43.99 42.44 +6.71 26 31 1,860 +30
30MAR26 450.00 P 0.00 0.00 0.00 51.66 +5.87 28 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 61.07 +8.09 29 0 832 0
30MAR26 470.00 P 0.00 0.00 0.00 70.55 +5.80 30 0 292 0
30MAR26 480.00 P 0.00 0.00 0.00 79.65 +5.62 26 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 89.64 +8.16 29 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 97.64 +7.58 0 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 107.78 +6.73 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 119.55 +8.66 35 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 129.85 +10.25 41 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 139.64 +7.71 41 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 145.75 +5.02 0 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 155.62 +4.91 0 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 165.87 +5.00 0 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 179.54 +9.00 49 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.17 +0.08 25 0 26 0
29APR26 320.00 P 0.00 0.00 0.00 0.38 +0.17 25 0 62 0
29APR26 330.00 P 0.00 0.00 0.00 0.77 +0.33 25 0 144 0
29APR26 340.00 P 2.03 2.12 2.03 1.41 +0.55 25 122 412 +100
29APR26 350.00 P 2.80 2.97 2.80 2.50 +0.91 25 114 687 +104
29APR26 360.00 P 4.06 4.23 4.06 4.11 +1.37 25 56 882 +3
29APR26 370.00 P 5.89 6.24 5.89 6.03 +1.60 25 240 943 +80
29APR26 380.00 P 8.81 9.19 8.40 8.83 +2.39 24 71 848 +65
29APR26 390.00 P 12.32 13.00 11.77 12.47 +3.16 24 228 763 +62
29APR26 400.00 P 17.00 17.79 16.43 16.98 +3.75 24 530 2,403 +512
29APR26 410.00 P 23.45 23.45 23.45 23.25 +5.13 25 1 2,730 +1
29APR26 420.00 P 28.80 28.80 28.80 29.27 +5.21 25 10 848 0
29APR26 430.00 P 0.00 0.00 0.00 36.80 +5.88 25 0 696 0
29APR26 440.00 P 0.00 0.00 0.00 45.11 +6.09 26 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 53.55 +5.37 27 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 64.62 +8.81 32 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 70.55 +5.80 24 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 79.65 +5.62 22 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 91.01 +8.93 31 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 98.46 +4.47 0 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 107.78 +6.72 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 119.55 +8.25 29 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 129.91 +10.06 34 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 139.64 +7.71 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 149.71 +7.87 37 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 159.72 +7.06 39 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 165.97 +3.18 0 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 179.54 +8.85 40 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.23 +0.07 25 0 9 0
28MAY26 310.00 P 0.00 0.00 0.00 0.47 +0.15 25 0 67 0
28MAY26 320.00 P 0.00 0.00 0.00 0.86 +0.26 25 0 141 0
28MAY26 330.00 P 0.00 0.00 0.00 1.50 +0.42 25 0 1,067 0
28MAY26 340.00 P 0.00 0.00 0.00 2.47 +0.63 25 0 721 0
28MAY26 350.00 P 4.20 4.47 4.20 3.91 +0.94 25 13 320 +13
28MAY26 360.00 P 5.90 5.90 5.90 5.89 +1.34 25 2 416 +2
28MAY26 370.00 P 8.38 8.55 8.16 8.22 +1.80 25 155 1,135 +155
28MAY26 380.00 P 11.40 11.72 11.12 11.12 +2.22 24 67 1,675 -8
28MAY26 390.00 P 14.98 14.98 14.98 15.05 +2.89 24 1 895 0
28MAY26 400.00 P 0.00 0.00 0.00 19.93 +3.73 24 0 398 0
28MAY26 410.00 P 25.27 25.75 25.27 25.41 +4.25 24 31 485 -30
28MAY26 420.00 P 32.25 32.25 31.81 31.93 +4.88 25 40 366 +40
28MAY26 430.00 P 0.00 0.00 0.00 38.99 +5.24 25 0 510 0
28MAY26 440.00 P 0.00 0.00 0.00 47.31 +5.63 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 55.26 +6.05 26 0 30 0
28MAY26 460.00 P 0.00 0.00 0.00 64.62 +6.78 28 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 72.20 +4.40 26 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 79.93 +5.24 21 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 91.93 +8.57 30 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 101.32 +7.33 30 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 110.99 +6.76 31 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 120.95 +6.81 33 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 129.91 +7.54 30 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 140.31 +6.86 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 149.71 +7.87 32 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 163.73 +11.07 49 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 169.65 +6.86 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.54 +8.49 36 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 189.19 +8.51 32 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 199.56 +8.98 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 +0.07 28 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.11 +0.09 28 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.15 +0.12 28 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.20 +0.15 28 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.27 +0.20 28 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.36 +0.26 28 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.47 +0.32 28 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.60 +0.40 28 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.76 +0.47 28 0 143 0
29JUN26 300.00 P 1.80 1.80 1.80 1.00 +0.61 28 1 203 +1
29JUN26 310.00 P 0.00 0.00 0.00 1.56 +0.84 27 0 309 0
29JUN26 320.00 P 2.70 2.70 2.70 2.34 +1.12 27 50 568 0
29JUN26 330.00 P 0.00 0.00 0.00 3.40 +1.43 27 0 2,434 0
29JUN26 340.00 P 4.80 4.86 4.80 4.69 +1.67 27 186 1,731 +92
29JUN26 350.00 P 6.20 6.39 6.20 6.22 +1.76 26 160 3,001 +67
29JUN26 360.00 P 8.18 8.74 8.11 8.43 +2.05 26 203 4,605 +120
29JUN26 370.00 P 10.73 11.15 10.73 11.14 +2.35 25 107 2,361 +38
29JUN26 380.00 P 13.50 14.50 13.50 14.38 +2.76 25 13 2,368 +8
29JUN26 390.00 P 18.10 18.50 17.90 18.20 +3.28 25 78 1,908 +43
29JUN26 400.00 P 22.59 23.36 22.06 22.64 +3.50 25 348 2,937 +212
29JUN26 410.00 P 0.00 0.00 0.00 28.33 +4.42 25 0 939 0
29JUN26 420.00 P 0.00 0.00 0.00 34.55 +4.52 25 0 5,399 0
29JUN26 430.00 P 0.00 0.00 0.00 41.35 +4.99 25 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 50.89 +7.40 28 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 59.15 +9.03 29 0 556 0
29JUN26 460.00 P 66.89 66.89 66.23 64.62 +5.51 25 4 1,060 +1
29JUN26 470.00 P 0.00 0.00 0.00 74.67 +5.22 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 85.76 +7.51 32 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 92.59 +5.69 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 103.08 +9.09 32 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 111.78 +6.76 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 123.07 +8.93 35 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 130.84 +6.54 32 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 140.31 +5.90 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.71 +3.87 30 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 163.73 +7.88 44 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 172.16 +9.37 42 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 181.42 +8.25 41 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 189.33 +8.32 32 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.56 +8.97 36 0 0 0
29SEP26 290.00 P 3.60 3.66 3.55 1.71 +0.32 26 95 303 +95
29SEP26 295.00 P 4.05 4.05 3.93 2.06 +0.32 26 60 141 +60
29SEP26 300.00 P 0.00 0.00 0.00 2.58 +0.48 27 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 3.63 +0.60 27 0 267 0
29SEP26 320.00 P 0.00 0.00 0.00 5.07 +0.84 27 0 1,150 0
29SEP26 330.00 P 0.00 0.00 0.00 6.87 +1.19 27 0 686 0
29SEP26 340.00 P 10.31 10.31 10.08 9.00 +1.37 27 50 990 +50
29SEP26 350.00 P 0.00 0.00 0.00 11.57 +1.63 27 0 854 0
29SEP26 360.00 P 15.36 15.64 15.36 14.71 +2.15 27 62 1,684 +61
29SEP26 370.00 P 19.20 19.25 18.70 18.22 +2.40 27 126 2,674 +118
29SEP26 380.00 P 23.00 23.00 22.77 22.25 +2.77 27 34 1,019 +4
29SEP26 390.00 P 0.00 0.00 0.00 26.87 +3.34 27 0 1,498 0
29SEP26 400.00 P 32.20 33.03 32.03 31.80 +3.52 27 401 2,593 +396
29SEP26 410.00 P 0.00 0.00 0.00 37.48 +4.17 27 0 1,839 0
29SEP26 420.00 P 44.00 44.50 44.00 43.68 +4.69 28 3 3,567 +3
29SEP26 430.00 P 0.00 0.00 0.00 47.66 +2.55 26 0 393 0
29SEP26 440.00 P 0.00 0.00 0.00 57.55 +7.25 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 65.09 +7.76 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 72.97 +8.24 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 79.82 +7.33 28 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 87.03 +6.50 28 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 97.76 +8.71 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 106.80 +9.32 31 0 615 0
29SEP26 510.00 P 115.55 116.94 115.48 115.48 +9.42 31 164 759 -48
29SEP26 520.00 P 0.00 0.00 0.00 124.69 +9.37 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 135.51 +11.21 34 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 141.18 +6.77 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 152.73 +6.89 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 163.73 +7.88 36 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 172.16 +9.37 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 181.42 +6.28 34 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 191.25 +9.46 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 201.25 +7.56 36 0 0 0
30DEC26 290.00 P 5.00 5.66 5.00 3.68 +0.65 27 37 205 +37
30DEC26 295.00 P 0.00 0.00 0.00 4.26 +0.72 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 4.98 +0.91 27 0 201 0
30DEC26 310.00 P 8.00 8.35 8.00 6.48 +0.99 27 13 137 0
30DEC26 320.00 P 9.97 9.97 9.55 8.44 +1.31 27 42 442 +20
30DEC26 330.00 P 11.11 12.05 11.11 10.70 +1.60 27 340 612 +340
30DEC26 340.00 P 14.22 14.48 14.22 13.28 +1.79 27 27 217 +5
30DEC26 350.00 P 17.29 17.29 16.93 16.39 +2.30 27 41 689 +41
30DEC26 360.00 P 20.84 20.85 20.68 19.70 +2.37 27 31 492 +31
30DEC26 370.00 P 0.00 0.00 0.00 23.70 +2.96 27 0 769 0
30DEC26 380.00 P 27.80 28.75 27.80 27.83 +3.06 27 8 341 +6
30DEC26 390.00 P 32.80 33.50 32.70 32.69 +3.66 28 5 694 0
30DEC26 400.00 P 37.95 39.00 37.73 37.67 +3.78 28 22 1,586 +17
30DEC26 410.00 P 43.50 43.50 43.50 43.37 +4.41 28 1 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 49.17 +4.51 28 0 2,282 0
30DEC26 430.00 P 50.99 50.99 50.99 56.14 +5.39 28 1 904 -1
30DEC26 440.00 P 0.00 0.00 0.00 63.23 +5.70 29 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 70.63 +7.45 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 78.19 +6.40 29 0 50 0
30DEC26 470.00 P 0.00 0.00 0.00 85.45 +7.88 29 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 93.34 +7.86 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 101.85 +8.53 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 110.32 +8.86 31 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 118.88 +8.85 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 128.40 +6.97 32 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 136.98 +6.55 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 146.14 +10.60 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.15 +9.31 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 164.29 +8.44 33 0 0 0
TOTAL PUT 13,284 219,031 +1,250
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$ 29.16
26FEB26 19.00 C 0.00 0.00 0.00 10.18 -0.10 73 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.68 -0.10 64 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.18 -0.10 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.18 -0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.18 -0.10 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.18 -0.10 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.18 -0.11 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.19 -0.10 34 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.19 -0.10 25 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.19 -0.11 17 0 80 0
26FEB26 28.00 C 0.00 0.00 0.00 1.22 -0.14 15 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.52 -0.07 19 0 320 0
26FEB26 30.00 C 0.16 0.16 0.16 0.15 -0.03 19 10 207 +10
26FEB26 31.00 C 0.05 0.05 0.05 0.03 -0.01 20 40 30 -14
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.71 -0.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.22 -0.10 62 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.72 -0.10 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.22 -0.13 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.72 -0.04 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.22 -0.10 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.72 -0.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.23 -0.10 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.73 -0.10 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.23 -0.10 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.23 -0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.24 -0.10 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.39 +0.04 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.35 +0.06 31 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.33 0.00 23 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.45 -0.09 23 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.75 0.00 24 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 1.06 -0.06 22 0 95 0
30MAR26 30.00 C 0.00 0.00 0.00 0.66 -0.01 23 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 54 0
30MAR26 32.00 C 0.19 0.19 0.19 0.18 -0.01 23 40 32 -8
30MAR26 33.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.27 -0.06 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.77 -0.28 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.23 -0.10 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.43 +0.05 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.29 -0.10 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.33 -0.01 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.39 +0.02 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.41 -0.02 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.50 -0.03 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.69 -0.01 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.93 -0.08 22 0 271 0
29APR26 29.00 C 0.00 0.00 0.00 1.37 -0.06 22 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.93 -0.05 23 0 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.60 -0.04 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.81 -0.24 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.23 -0.18 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.43 +0.01 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.29 -0.10 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.33 -0.13 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.39 -0.06 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.47 -0.06 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.53 -0.07 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.76 -0.11 21 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.13 -0.03 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.56 -0.04 23 0 15 0
28MAY26 30.00 C 1.16 1.24 1.11 1.10 -0.04 23 46 146 +31
28MAY26 31.00 C 0.79 0.79 0.75 0.76 -0.03 23 30 165 +30
28MAY26 32.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 0.00 24 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 13.22 -0.16 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.72 -0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.22 -0.13 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.72 -0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.23 -0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.73 -0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.27 -0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.85 -0.20 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.26 -0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.43 +0.01 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.30 -0.14 0 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.35 -0.11 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.41 -0.06 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.50 -0.06 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.58 -0.17 21 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.89 -0.08 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.23 -0.07 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.62 -0.06 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 -0.05 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 -0.04 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 -0.04 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.41 -0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 24 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 11.76 -0.04 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.23 -0.18 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.73 -0.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.27 -0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.88 -0.17 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.26 -0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.43 -0.07 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 -0.07 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.43 -0.03 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.53 -0.20 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.68 -0.18 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.89 -0.23 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.25 -0.11 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.69 -0.19 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 -0.10 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.79 -0.09 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 -0.08 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.08 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 -0.07 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.72 -0.06 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.27 -0.13 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.88 -0.17 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.44 +0.02 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.43 -0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.37 -0.07 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.43 -0.04 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.53 -0.20 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.78 -0.08 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.11 -0.07 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.62 +0.05 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.98 -0.06 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.51 -0.05 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.10 -0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.74 -0.04 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.44 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.18 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 -0.02 23 0 2 0
TOTAL CALL 166 3,157 +49
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 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 29 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 102 0
26FEB26 29.00 P 0.00 0.00 0.00 0.36 +0.03 20 0 43 0
26FEB26 30.00 P 0.00 0.00 0.00 1.00 +0.07 21 0 45 0
26FEB26 31.00 P 0.00 0.00 0.00 1.91 +0.10 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.99 +0.11 62 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.02 +0.14 74 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.05 +0.18 85 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.08 +0.21 96 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.11 +0.23 106 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 62 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 0.00 23 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 92 0
30MAR26 28.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 110 0
30MAR26 29.00 P 0.00 0.00 0.00 0.86 +0.04 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.44 +0.06 24 0 15 0
30MAR26 31.00 P 2.06 2.06 2.06 2.17 +0.07 25 8 8 +8
30MAR26 32.00 P 0.00 0.00 0.00 3.03 +0.17 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.86 +0.09 23 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.99 +0.11 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.02 +0.14 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.05 +0.18 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.08 +0.21 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.11 +0.23 59 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 0.00 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.39 +0.01 23 0 200 0
29APR26 28.00 P 0.68 0.69 0.68 0.70 +0.03 24 45 245 +15
29APR26 29.00 P 0.00 0.00 0.00 1.12 +0.03 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.67 +0.03 24 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 2.38 +0.06 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.18 +0.08 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.89 -0.08 21 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.02 +0.14 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.02 +0.14 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.05 +0.18 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.08 +0.21 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.11 +0.12 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 0.00 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.47 +0.03 24 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.77 +0.04 24 0 175 0
28MAY26 28.00 P 1.13 1.14 1.13 1.18 +0.05 24 31 185 0
28MAY26 29.00 P 1.61 1.61 1.61 1.68 +0.03 24 14 42 +14
28MAY26 30.00 P 0.00 0.00 0.00 2.30 +0.05 24 0 13 0
28MAY26 31.00 P 0.00 0.00 0.00 3.02 +0.09 24 0 26 0
28MAY26 32.00 P 0.00 0.00 0.00 3.85 +0.06 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.75 +0.09 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.68 +0.10 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.61 +0.10 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.50 +0.04 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.62 +0.19 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.49 +0.08 34 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 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.91 +0.03 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.34 +0.04 24 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.86 +0.05 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.48 +0.12 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.18 +0.05 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.99 +0.08 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.80 +0.04 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.75 +0.14 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.68 +0.17 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.65 +0.17 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.18 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.52 +0.11 32 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 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.02 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 -0.01 26 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.94 0.00 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 0.00 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.08 +0.02 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.74 +0.02 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.47 +0.03 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.26 +0.04 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.10 +0.05 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.97 +0.06 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.88 +0.07 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.81 +0.07 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.77 +0.09 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 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 +0.03 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 +0.03 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.11 +0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 +0.05 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.24 +0.06 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.78 -0.05 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 +0.07 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.38 +0.08 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.19 +0.08 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.05 +0.09 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.94 +0.09 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.86 +0.09 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.80 +0.09 29 0 0 0
TOTAL PUT 98 2,563 +37
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$ 135.70
13FEB26 105.00 C 0.00 0.00 0.00 30.70 -3.81 0 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 28.20 -4.77 0 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 25.70 -4.69 0 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 23.20 -4.62 0 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 20.70 -4.54 0 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 18.20 -3.81 0 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 15.70 -3.81 0 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 13.20 -4.32 0 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 10.70 -3.81 0 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 8.20 -3.81 0 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 5.70 -3.81 0 0 0 -75
13FEB26 132.50 C 3.61 3.61 3.50 3.20 -3.82 0 160 0 -161
13FEB26 135.00 C 1.92 1.92 1.07 0.70 -3.87 0 36 0 -274
13FEB26 137.50 C 0.33 0.33 0.02 0.00 -2.27 0 622 857 -176
13FEB26 140.00 C 0.15 0.15 0.01 0.00 -0.70 0 6 417 -1
13FEB26 142.50 C 0.03 0.03 0.03 0.00 -0.16 0 16 692 0
13FEB26 145.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 452 0
13FEB26 147.50 C 0.01 0.01 0.01 0.00 -0.01 0 120 376 0
13FEB26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
13FEB26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 530 0
13FEB26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 105.00 C 0.00 0.00 0.00 30.76 -3.81 60 0 0 0
20FEB26 107.50 C 0.00 0.00 0.00 29.12 -3.85 125 0 0 0
20FEB26 110.00 C 0.00 0.00 0.00 25.77 -4.62 56 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 23.28 -4.54 54 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 21.08 -4.16 75 0 0 0
20FEB26 117.50 C 0.00 0.00 0.00 18.86 -3.21 78 0 0 0
20FEB26 120.00 C 0.00 0.00 0.00 15.85 -3.72 46 0 0 0
20FEB26 122.50 C 0.00 0.00 0.00 13.79 -3.73 59 0 0 0
20FEB26 125.00 C 0.00 0.00 0.00 11.30 -3.72 50 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 8.80 -3.29 41 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 6.16 -3.47 29 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 4.27 -2.97 30 0 0 0
20FEB26 135.00 C 2.35 2.35 2.35 2.42 -2.60 26 5 5 +5
20FEB26 137.50 C 1.31 1.58 1.14 1.27 -1.75 26 2,402 2,010 +1,948
20FEB26 140.00 C 0.49 0.68 0.49 0.53 -1.08 25 209 2,497 +178
20FEB26 142.50 C 0.21 0.24 0.21 0.21 -0.61 26 33 252 -7
20FEB26 145.00 C 0.10 0.12 0.06 0.06 -0.33 25 70 129 +55
20FEB26 147.50 C 0.00 0.00 0.00 0.02 -0.16 26 0 6 0
20FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.06 28 5 15 0
20FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 155 0
20FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
20FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
20FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 75.00 C 60.67 60.86 60.67 61.46 -3.12 187 225 829 -21
26FEB26 77.50 C 58.62 58.62 58.27 59.65 -2.43 208 88 49 -39
26FEB26 80.00 C 0.00 0.00 0.00 55.90 -3.69 127 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.54 -3.55 135 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 51.46 -3.13 152 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.87 -3.22 140 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 47.11 -2.49 160 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 43.92 -3.18 127 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 40.92 -3.68 90 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 38.45 -3.66 87 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 36.88 -2.73 120 0 161 0
26FEB26 102.50 C 0.00 0.00 0.00 33.41 -3.70 71 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 30.94 -3.67 68 0 707 0
26FEB26 107.50 C 28.74 28.74 28.34 29.12 -3.85 90 383 662 +219
26FEB26 110.00 C 27.12 27.12 27.12 25.97 -4.42 59 8 1,114 0
26FEB26 112.50 C 0.00 0.00 0.00 23.34 -4.48 41 0 1,250 0
26FEB26 115.00 C 21.70 21.70 21.70 21.50 -3.74 66 2 982 -2
26FEB26 117.50 C 0.00 0.00 0.00 18.86 -3.28 56 0 534 0
26FEB26 120.00 C 17.00 17.00 16.16 16.23 -3.44 46 39 1,210 -3
26FEB26 122.50 C 14.91 14.91 14.91 13.79 -3.73 42 1 882 0
26FEB26 125.00 C 11.88 11.88 11.55 11.63 -3.60 42 3 721 -3
26FEB26 127.50 C 0.00 0.00 0.00 9.18 -3.25 36 0 934 0
26FEB26 130.00 C 7.30 7.48 7.30 7.48 -3.00 38 3 936 +1
26FEB26 132.50 C 6.00 6.00 5.48 5.41 -2.42 34 4 899 +3
26FEB26 135.00 C 4.15 4.35 3.88 4.15 -1.82 36 130 1,752 -37
26FEB26 137.50 C 3.04 3.04 2.62 2.87 -1.49 35 446 1,075 -158
26FEB26 140.00 C 1.37 2.09 1.37 2.00 -1.02 35 1,317 2,652 -127
26FEB26 142.50 C 1.20 1.33 1.12 1.33 -0.77 35 609 1,370 +219
26FEB26 145.00 C 0.74 0.86 0.64 0.86 -0.57 36 231 2,446 +23
26FEB26 147.50 C 0.41 0.55 0.41 0.55 -0.40 36 97 1,050 +11
26FEB26 150.00 C 0.30 0.35 0.26 0.35 -0.28 37 216 1,674 -63
26FEB26 152.50 C 0.18 0.22 0.18 0.21 -0.20 37 39 647 0
26FEB26 155.00 C 0.13 0.13 0.13 0.12 -0.15 37 11 927 0
26FEB26 157.50 C 0.00 0.00 0.00 0.07 -0.10 37 0 328 0
26FEB26 160.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 676 0
26FEB26 162.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 88.94 -3.64 170 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.90 -3.68 162 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.94 -3.64 163 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 86.51 -3.95 196 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.44 -4.58 152 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.79 -3.80 101 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.29 -3.81 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.77 -3.87 171 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 73.94 -3.16 152 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 71.80 -3.81 156 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 69.22 -2.89 147 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 66.22 -3.40 123 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 63.92 -3.20 125 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 61.46 -4.22 120 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 59.65 -2.48 131 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 57.39 -2.24 129 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 54.84 -2.30 122 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 52.34 -2.26 116 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 49.62 -2.53 106 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 47.11 -3.04 101 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 43.92 -3.23 82 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 41.08 -3.99 67 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 39.46 -3.03 83 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 36.88 -2.79 76 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 34.27 -2.90 70 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 31.15 -3.53 53 0 2,276 0
30MAR26 107.50 C 28.74 28.78 28.58 29.12 -3.85 59 500 2,500 -234
30MAR26 110.00 C 0.00 0.00 0.00 26.44 -3.95 51 0 6,446 0
30MAR26 112.50 C 0.00 0.00 0.00 23.53 -4.29 37 0 5,776 0
30MAR26 115.00 C 21.36 21.36 21.36 21.50 -3.74 44 2 2,953 -2
30MAR26 117.50 C 19.61 19.61 19.31 19.34 -3.05 44 9 2,499 -9
30MAR26 120.00 C 16.84 17.25 16.49 16.96 -3.45 41 326 9,033 0
30MAR26 122.50 C 14.78 14.78 14.78 14.68 -2.84 38 26 1,204 -26
30MAR26 125.00 C 12.67 12.67 12.07 12.39 -3.16 35 150 2,448 +150
30MAR26 127.50 C 10.87 10.87 10.05 10.33 -2.55 34 130 1,688 -52
30MAR26 130.00 C 8.24 8.82 8.19 8.05 -2.55 30 395 3,453 +30
30MAR26 132.50 C 6.94 7.10 6.57 6.72 -2.11 31 316 961 +236
30MAR26 135.00 C 5.30 5.30 5.05 5.17 -1.92 30 197 2,943 -74
30MAR26 137.50 C 4.14 4.20 3.88 4.07 -1.37 30 370 3,656 +117
30MAR26 140.00 C 2.80 3.25 2.80 3.15 -1.03 30 99 2,629 +21
30MAR26 142.50 C 2.24 2.40 2.20 2.40 -0.88 30 606 1,293 -196
30MAR26 145.00 C 1.55 1.76 1.55 1.82 -0.74 30 91 1,755 +31
30MAR26 147.50 C 1.23 1.41 1.21 1.40 -0.62 30 260 359 -60
30MAR26 150.00 C 1.00 1.00 0.88 1.04 -0.54 30 22 6,454 +15
30MAR26 152.50 C 0.68 0.80 0.66 0.77 -0.47 30 136 584 0
30MAR26 155.00 C 0.60 0.60 0.60 0.56 -0.41 30 8 495 +8
30MAR26 157.50 C 0.44 0.44 0.44 0.39 -0.38 30 10 564 0
30MAR26 160.00 C 0.00 0.00 0.00 0.28 -0.32 30 0 1,111 0
30MAR26 162.50 C 0.29 0.29 0.29 0.20 -0.29 30 5 225 +5
30MAR26 165.00 C 0.00 0.00 0.00 0.14 -0.24 30 0 90 0
30MAR26 167.50 C 0.00 0.00 0.00 0.10 -0.21 30 0 35 0
30MAR26 170.00 C 0.17 0.17 0.17 0.07 -0.18 31 5 140 0
29APR26 92.50 C 0.00 0.00 0.00 44.57 -2.58 77 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.08 -2.99 73 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 39.51 -2.98 68 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.95 -2.72 63 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.27 -2.90 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.16 -3.52 44 0 92 0
29APR26 107.50 C 28.73 28.84 28.57 29.12 -3.85 48 283 506 +273
29APR26 110.00 C 0.00 0.00 0.00 26.78 -3.61 46 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 24.30 -3.52 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.50 -3.74 36 0 1 0
29APR26 117.50 C 19.50 19.50 19.50 19.51 -2.88 37 2 21 +2
29APR26 120.00 C 17.35 17.35 17.34 17.10 -3.31 34 59 65 +59
29APR26 122.50 C 0.00 0.00 0.00 14.68 -3.07 31 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 13.01 -2.88 32 0 147 0
29APR26 127.50 C 11.10 11.10 11.10 11.10 -2.05 31 5 137 0
29APR26 130.00 C 0.00 0.00 0.00 8.94 -2.30 28 0 346 0
29APR26 132.50 C 7.46 7.46 7.46 7.44 -2.34 28 50 1,033 +50
29APR26 135.00 C 5.93 6.19 5.93 6.19 -1.57 28 269 971 +103
29APR26 137.50 C 4.95 4.95 4.81 5.02 -1.36 27 36 686 0
29APR26 140.00 C 4.11 4.11 4.02 4.00 -1.15 27 142 711 +79
29APR26 142.50 C 3.35 3.35 3.23 3.32 -0.96 27 83 173 -1
29APR26 145.00 C 0.00 0.00 0.00 2.75 -0.80 28 0 122 0
29APR26 147.50 C 2.12 2.12 2.12 2.25 -0.68 28 1 465 -1
29APR26 150.00 C 1.65 1.65 1.65 1.87 -0.55 28 1 847 0
29APR26 152.50 C 0.00 0.00 0.00 1.53 -0.47 29 0 167 0
29APR26 155.00 C 0.00 0.00 0.00 1.25 -0.38 29 0 114 0
29APR26 157.50 C 0.00 0.00 0.00 1.03 -0.33 29 0 91 0
29APR26 160.00 C 0.70 0.73 0.70 0.84 -0.26 30 163 142 +10
29APR26 162.50 C 0.00 0.00 0.00 0.69 -0.23 30 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.58 -0.17 30 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.49 -0.13 31 0 6 0
29APR26 170.00 C 0.00 0.00 0.00 0.40 -0.10 31 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.11 -3.04 70 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.57 -2.58 66 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.08 -3.55 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.51 -2.98 59 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.95 -2.72 54 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.38 -2.79 50 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.16 -3.52 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.28 -3.69 43 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 26.78 -3.61 40 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 24.31 -3.79 37 0 0 0
28MAY26 115.00 C 21.48 21.63 21.48 21.93 -3.31 35 148 509 +62
28MAY26 117.50 C 0.00 0.00 0.00 19.61 -2.91 33 0 0 0
28MAY26 120.00 C 17.58 17.58 17.56 17.42 -3.42 31 86 86 +86
28MAY26 122.50 C 0.00 0.00 0.00 15.38 -2.68 30 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.28 -3.17 29 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.10 -3.34 26 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.74 -2.11 27 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 8.10 -2.63 26 0 0 0
28MAY26 135.00 C 6.94 6.94 6.85 6.87 -1.88 26 55 90 +55
28MAY26 137.50 C 0.00 0.00 0.00 5.76 -1.64 26 0 65 0
28MAY26 140.00 C 4.68 4.68 4.68 4.98 -1.19 26 4 378 +4
28MAY26 142.50 C 3.96 3.96 3.96 4.34 -0.82 27 2 34 +2
28MAY26 145.00 C 0.00 0.00 0.00 3.74 -0.51 27 0 450 0
28MAY26 147.50 C 2.76 2.90 2.60 3.28 -0.16 28 5 231 0
28MAY26 150.00 C 2.18 2.30 2.14 2.83 -0.01 28 4 265 +2
28MAY26 152.50 C 0.00 0.00 0.00 2.50 +0.16 29 0 40 0
28MAY26 155.00 C 0.00 0.00 0.00 2.17 +0.36 29 0 211 0
28MAY26 157.50 C 0.00 0.00 0.00 1.91 +0.50 30 0 6 0
28MAY26 160.00 C 0.00 0.00 0.00 1.69 +0.59 30 0 22 0
28MAY26 162.50 C 0.91 0.91 0.91 1.46 +0.54 31 3 86 +3
28MAY26 165.00 C 0.00 0.00 0.00 1.32 +0.57 31 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 1.17 +0.55 32 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 1.02 +0.52 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 76.77 -3.87 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.94 -3.16 96 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.80 -3.81 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.22 -2.89 92 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.24 -2.42 93 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.42 -2.70 86 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.46 -4.22 76 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 59.76 -3.11 81 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 57.39 -2.25 79 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 54.84 -2.30 74 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 52.34 -2.53 71 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 49.62 -3.51 65 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 47.11 -3.04 62 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 44.57 -3.05 58 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 42.08 -3.55 55 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 39.51 -2.98 51 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 36.95 -2.72 48 0 905 0
29JUN26 102.50 C 33.88 34.06 33.49 34.38 -2.80 44 210 487 +90
29JUN26 105.00 C 0.00 0.00 0.00 31.21 -3.47 35 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 29.28 -3.69 38 0 911 0
29JUN26 110.00 C 26.59 27.18 26.37 26.78 -3.61 35 270 4,965 +60
29JUN26 112.50 C 0.00 0.00 0.00 24.31 -3.79 32 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 21.93 -3.31 30 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 19.61 -2.91 29 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 17.63 -3.21 28 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 15.58 -2.48 27 0 154 0
29JUN26 125.00 C 14.00 14.00 14.00 13.28 -3.17 25 1 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 11.56 -2.88 24 0 253 0
29JUN26 130.00 C 10.80 10.80 10.80 10.64 -1.81 26 1 2,251 -1
29JUN26 132.50 C 0.00 0.00 0.00 8.84 -1.97 25 0 250 0
29JUN26 135.00 C 7.62 7.62 7.35 7.71 -1.74 25 90 1,725 +60
29JUN26 137.50 C 6.60 6.63 6.28 6.63 -1.55 25 347 713 +254
29JUN26 140.00 C 5.57 5.57 5.47 5.73 -1.29 25 18 900 0
29JUN26 142.50 C 4.70 4.70 4.70 4.91 -1.17 25 50 190 -12
29JUN26 145.00 C 3.90 4.09 3.79 4.19 -1.00 25 48 332 +44
29JUN26 147.50 C 0.00 0.00 0.00 3.57 -0.90 25 0 1,228 0
29JUN26 150.00 C 2.90 2.90 2.90 3.00 -0.78 25 31 211 -29
29JUN26 152.50 C 0.00 0.00 0.00 2.54 -0.68 25 0 549 0
29JUN26 155.00 C 2.12 2.12 2.12 2.18 -0.53 25 1 148 0
29JUN26 157.50 C 0.00 0.00 0.00 1.91 -0.37 26 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 1.69 -0.22 26 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.46 -0.14 27 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.32 -0.07 27 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 1.17 0.00 28 0 1,048 0
29JUN26 170.00 C 0.00 0.00 0.00 1.02 +0.06 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.24 -2.42 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.42 -3.47 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.46 -4.22 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.76 -3.11 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.39 -2.34 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.84 -2.30 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.34 -2.85 53 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 49.62 -3.51 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 47.19 -2.96 47 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 44.57 -3.05 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.08 -3.55 41 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.51 -2.98 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 36.95 -2.72 36 0 240 0
29SEP26 102.50 C 0.00 0.00 0.00 34.40 -2.92 33 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 32.12 -2.59 32 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 29.65 -3.32 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 27.46 -2.93 29 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 25.30 -2.80 28 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 22.78 -2.78 25 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 21.44 -2.39 27 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 18.64 -2.87 24 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 16.98 -2.50 24 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 15.48 -2.38 24 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 14.79 -1.26 26 0 38 0
29SEP26 130.00 C 12.67 12.67 12.67 12.67 -1.91 24 30 122 +15
29SEP26 132.50 C 10.78 10.78 10.78 11.35 -1.84 24 30 395 +30
29SEP26 135.00 C 0.00 0.00 0.00 10.20 -1.71 24 0 545 0
29SEP26 137.50 C 0.00 0.00 0.00 9.07 -1.63 24 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 8.16 -1.45 24 0 1,884 0
29SEP26 142.50 C 6.78 6.78 6.72 7.29 -1.28 24 3 102 0
29SEP26 145.00 C 0.00 0.00 0.00 6.52 -1.14 24 0 742 0
29SEP26 147.50 C 0.00 0.00 0.00 5.82 -0.95 24 0 39 0
29SEP26 150.00 C 0.00 0.00 0.00 5.15 -0.89 24 0 52 0
29SEP26 152.50 C 0.00 0.00 0.00 4.61 -0.70 25 0 378 0
29SEP26 155.00 C 0.00 0.00 0.00 4.07 -0.64 25 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 3.61 -0.52 25 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.21 -0.41 25 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 2.80 -0.38 25 0 50 0
29SEP26 165.00 C 2.00 2.00 2.00 2.50 -0.25 25 10 11 +10
29SEP26 167.50 C 0.00 0.00 0.00 2.21 -0.23 25 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.92 -0.20 25 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 57.39 -2.87 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 54.84 -2.42 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.34 -2.98 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.62 -3.51 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 47.19 -2.96 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.57 -3.05 35 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 42.08 -3.55 33 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 39.51 -2.98 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 36.95 -2.72 28 0 1,031 0
30DEC26 102.50 C 0.00 0.00 0.00 34.48 -2.94 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 32.59 -2.66 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 30.13 -3.51 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 27.46 -3.39 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 26.20 -2.89 24 0 2 0
30DEC26 115.00 C 24.20 24.20 24.20 23.73 -2.51 22 2 8 +2
30DEC26 117.50 C 0.00 0.00 0.00 22.08 -3.01 23 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 20.43 -2.34 23 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 18.91 -2.18 23 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 17.43 -2.04 23 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 16.50 -1.52 24 0 1 0
30DEC26 130.00 C 13.83 13.83 13.83 14.84 -1.74 24 6 51 +6
30DEC26 132.50 C 12.75 12.75 12.75 13.44 -1.84 23 1 11 0
30DEC26 135.00 C 0.00 0.00 0.00 12.33 -1.69 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 11.22 -1.62 23 0 288 0
30DEC26 140.00 C 9.55 9.55 9.55 10.19 -1.59 23 1 273 0
30DEC26 142.50 C 0.00 0.00 0.00 9.37 -1.34 24 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 8.54 -1.23 24 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 7.85 -1.00 24 0 22 0
30DEC26 150.00 C 6.44 6.44 6.25 7.19 -0.80 24 47 144 -5
30DEC26 152.50 C 0.00 0.00 0.00 6.54 -0.70 24 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 6.01 -0.49 25 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 5.52 -0.33 25 0 0 0
30DEC26 160.00 C 4.30 4.30 4.30 5.02 -0.24 25 3 113 +3
30DEC26 162.50 C 0.00 0.00 0.00 4.60 -0.07 25 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 4.23 +0.03 25 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.87 +0.12 25 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.51 +0.13 26 0 18 0
TOTAL CALL 13,800 172,137 +2,790
13FEB26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
13FEB26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
13FEB26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,002 0
13FEB26 125.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 724 0
13FEB26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
13FEB26 130.00 P 0.01 0.03 0.01 0.00 -0.01 0 47 739 +7
13FEB26 132.50 P 0.05 0.05 0.04 0.00 -0.02 0 113 726 -94
13FEB26 135.00 P 0.12 0.29 0.03 0.00 -0.07 0 792 710 +97
13FEB26 137.50 P 1.50 1.96 1.05 1.80 +1.47 0 228 0 -707
13FEB26 140.00 P 3.85 4.31 3.30 4.30 +3.05 0 29 0 -208
13FEB26 142.50 P 0.00 0.00 0.00 6.80 +3.55 0 0 0 -57
13FEB26 145.00 P 0.00 0.00 0.00 9.30 +3.61 0 0 0 -1
13FEB26 147.50 P 0.00 0.00 0.00 11.80 +3.80 0 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 14.30 +3.61 0 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 16.80 +3.58 0 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 19.30 +3.39 0 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 21.80 +3.62 0 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 24.30 +3.47 0 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 26.80 +3.51 0 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 29.30 +3.80 0 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 31.80 +3.80 0 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 34.30 +2.88 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
20FEB26 122.50 P 0.06 0.11 0.06 0.12 +0.11 42 60 195 +50
20FEB26 125.00 P 0.08 0.11 0.08 0.20 +0.19 39 130 365 +103
20FEB26 127.50 P 0.17 0.25 0.17 0.32 +0.30 35 121 193 +19
20FEB26 130.00 P 0.35 0.47 0.35 0.55 +0.50 32 18 137 +5
20FEB26 132.50 P 0.61 0.88 0.52 0.93 +0.77 29 234 368 +116
20FEB26 135.00 P 1.21 1.63 0.85 1.63 +1.18 26 856 1,559 +182
20FEB26 137.50 P 2.32 3.00 2.32 2.97 +1.91 26 81 700 -50
20FEB26 140.00 P 4.50 4.60 2.88 4.71 +2.56 24 25 350 +6
20FEB26 142.50 P 0.00 0.00 0.00 6.95 +3.18 25 0 0 0
20FEB26 145.00 P 0.00 0.00 0.00 9.32 +3.31 25 0 0 0
20FEB26 147.50 P 0.00 0.00 0.00 11.80 +3.43 0 0 0 0
20FEB26 150.00 P 0.00 0.00 0.00 14.30 +3.45 0 0 0 0
20FEB26 152.50 P 0.00 0.00 0.00 16.80 +3.58 0 0 0 0
20FEB26 155.00 P 0.00 0.00 0.00 19.30 +3.33 0 0 0 0
20FEB26 157.50 P 0.00 0.00 0.00 21.80 +3.26 0 0 0 0
20FEB26 160.00 P 0.00 0.00 0.00 24.30 +3.47 0 0 0 0
20FEB26 162.50 P 0.00 0.00 0.00 26.80 +3.11 0 0 0 0
20FEB26 165.00 P 0.00 0.00 0.00 29.60 +3.59 85 0 0 0
20FEB26 167.50 P 0.00 0.00 0.00 31.80 +3.80 0 0 0 0
20FEB26 170.00 P 0.00 0.00 0.00 34.69 +3.27 99 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 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 96 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 512 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,544 0
26FEB26 102.50 P 0.07 0.07 0.07 0.01 0.00 54 3 1,245 -3
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,372 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 601 0
26FEB26 110.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,586 0
26FEB26 112.50 P 0.12 0.15 0.12 0.04 +0.03 43 65 1,003 0
26FEB26 115.00 P 0.16 0.23 0.16 0.07 +0.06 42 59 2,456 -53
26FEB26 117.50 P 0.00 0.00 0.00 0.12 +0.10 41 0 1,788 0
26FEB26 120.00 P 0.28 0.36 0.28 0.21 +0.17 40 103 2,615 +67
26FEB26 122.50 P 0.35 0.50 0.35 0.37 +0.29 39 93 1,692 +79
26FEB26 125.00 P 0.49 0.73 0.49 0.62 +0.46 38 364 2,955 +41
26FEB26 127.50 P 0.80 1.05 0.72 1.00 +0.70 38 414 2,473 +51
26FEB26 130.00 P 1.04 1.54 1.04 1.54 +0.98 37 221 1,425 +65
26FEB26 132.50 P 1.75 2.22 1.65 2.19 +1.24 35 305 1,217 -12
26FEB26 135.00 P 2.80 3.20 2.40 3.15 +1.59 34 353 1,692 -69
26FEB26 137.50 P 3.80 4.50 3.59 4.63 +2.21 36 305 1,337 +68
26FEB26 140.00 P 5.30 6.12 5.29 6.03 +2.45 34 59 766 -45
26FEB26 142.50 P 0.00 0.00 0.00 8.08 +2.90 36 0 433 0
26FEB26 145.00 P 0.00 0.00 0.00 10.09 +3.05 36 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 12.25 +3.12 36 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 14.54 +3.18 36 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 17.43 +4.12 50 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 19.35 +3.20 37 0 150 0
26FEB26 157.50 P 0.00 0.00 0.00 22.47 +3.93 60 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 24.30 +3.14 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 26.80 +3.10 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 29.60 +3.59 63 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 31.80 +3.80 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 34.69 +3.27 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,126 0
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 69 190 585 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 65 37 711 +37
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 62 1 1,032 +1
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 928 0
30MAR26 75.00 P 0.03 0.03 0.03 0.01 0.00 56 20 850 +20
30MAR26 77.50 P 0.03 0.03 0.03 0.01 0.00 53 77 2,921 +24
30MAR26 80.00 P 0.04 0.04 0.04 0.01 0.00 50 30 3,957 +30
30MAR26 82.50 P 0.05 0.05 0.05 0.01 0.00 47 10 1,416 0
30MAR26 85.00 P 0.07 0.07 0.07 0.02 +0.01 47 5 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.05 44 0 2,386 0
30MAR26 95.00 P 0.21 0.21 0.21 0.09 +0.08 44 5 8,138 0
30MAR26 97.50 P 0.00 0.00 0.00 0.13 +0.12 43 0 2,338 0
30MAR26 100.00 P 0.30 0.35 0.30 0.18 +0.16 42 144 14,105 -31
30MAR26 102.50 P 0.00 0.00 0.00 0.24 +0.21 41 0 5,932 0
30MAR26 105.00 P 0.50 0.50 0.50 0.34 +0.29 40 3 4,922 +3
30MAR26 107.50 P 0.52 0.58 0.52 0.46 +0.38 39 30 1,382 +20
30MAR26 110.00 P 0.58 0.75 0.58 0.61 +0.48 38 22 2,329 +22
30MAR26 112.50 P 0.74 0.88 0.71 0.82 +0.62 38 68 654 +43
30MAR26 115.00 P 0.90 1.12 0.88 1.09 +0.78 37 259 1,355 +48
30MAR26 117.50 P 0.90 1.32 0.90 1.39 +0.91 36 124 3,990 +41
30MAR26 120.00 P 1.30 1.74 1.30 1.74 +1.03 35 334 3,153 +275
30MAR26 122.50 P 1.71 2.11 1.71 2.19 +1.16 33 160 1,231 +90
30MAR26 125.00 P 2.10 2.71 2.06 2.78 +1.32 33 525 2,545 +285
30MAR26 127.50 P 2.78 2.84 2.75 3.48 +1.46 32 49 1,589 +47
30MAR26 130.00 P 3.61 4.23 3.50 4.31 +1.59 31 1,244 3,788 +382
30MAR26 132.50 P 4.63 5.27 4.63 5.35 +1.83 30 188 2,728 +11
30MAR26 135.00 P 5.80 6.58 5.80 6.66 +2.08 30 216 2,127 +8
30MAR26 137.50 P 7.50 8.13 7.49 8.13 +2.35 29 66 1,898 +1
30MAR26 140.00 P 9.05 9.05 9.00 10.19 +2.93 31 4 1,151 +1
30MAR26 142.50 P 0.00 0.00 0.00 12.10 +3.17 32 0 263 0
30MAR26 145.00 P 13.08 13.08 13.08 13.44 +2.51 28 2 356 0
30MAR26 147.50 P 0.00 0.00 0.00 15.30 +2.31 25 0 30 0
30MAR26 150.00 P 17.87 17.87 17.87 18.42 +3.27 34 30 147 +30
30MAR26 152.50 P 20.16 20.16 20.16 20.28 +3.00 31 30 120 +30
30MAR26 155.00 P 21.75 21.75 21.75 21.85 +2.42 0 30 245 +30
30MAR26 157.50 P 0.00 0.00 0.00 25.47 +4.11 38 0 170 0
30MAR26 160.00 P 0.00 0.00 0.00 27.47 +4.32 34 0 120 0
30MAR26 162.50 P 29.09 29.98 28.99 29.86 +3.22 34 90 379 +90
30MAR26 165.00 P 31.55 31.55 31.45 32.33 +4.15 35 60 310 +50
30MAR26 167.50 P 33.97 34.85 33.87 33.99 +2.56 0 120 180 +90
30MAR26 170.00 P 0.00 0.00 0.00 36.27 +2.75 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.12 +0.10 38 0 154 0
29APR26 95.00 P 0.00 0.00 0.00 0.17 +0.13 37 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.23 +0.17 37 0 172 0
29APR26 100.00 P 0.47 0.50 0.45 0.33 +0.24 36 66 444 +41
29APR26 102.50 P 0.72 0.72 0.72 0.43 +0.31 36 20 420 +20
29APR26 105.00 P 0.00 0.00 0.00 0.58 +0.39 35 0 613 0
29APR26 107.50 P 0.00 0.00 0.00 0.76 +0.48 35 0 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.97 +0.57 34 0 482 0
29APR26 112.50 P 1.18 1.40 1.18 1.27 +0.72 33 90 529 +70
29APR26 115.00 P 1.42 1.60 1.42 1.61 +0.84 33 43 571 0
29APR26 117.50 P 1.65 1.65 1.65 1.98 +0.94 32 1 547 +1
29APR26 120.00 P 2.00 2.32 2.00 2.39 +1.01 31 157 555 +26
29APR26 122.50 P 0.00 0.00 0.00 2.95 +1.14 30 0 501 0
29APR26 125.00 P 3.03 3.31 3.01 3.61 +1.26 30 20 542 +17
29APR26 127.50 P 3.85 4.21 3.85 4.40 +1.47 29 16 472 +15
29APR26 130.00 P 4.68 5.07 4.68 5.29 +1.65 28 241 425 +102
29APR26 132.50 P 6.25 6.25 6.25 6.32 +1.83 28 1 344 +1
29APR26 135.00 P 6.95 6.95 6.95 7.61 +2.06 27 18 269 +12
29APR26 137.50 P 0.00 0.00 0.00 9.08 +2.29 27 0 100 0
29APR26 140.00 P 9.84 10.08 9.84 10.71 +2.46 27 35 326 +31
29APR26 142.50 P 0.00 0.00 0.00 12.92 +3.10 29 0 200 0
29APR26 145.00 P 0.00 0.00 0.00 14.67 +2.86 29 0 108 0
29APR26 147.50 P 0.00 0.00 0.00 17.00 +3.25 31 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 18.42 +2.70 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.39 +4.11 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 23.73 +4.30 34 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 25.73 +4.37 33 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.47 +2.96 28 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.92 +3.72 38 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 32.44 +3.31 31 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 33.99 +1.91 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 37.21 +3.48 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 35 0
28MAY26 97.50 P 0.68 0.68 0.68 0.23 +0.05 31 30 30 +30
28MAY26 100.00 P 0.00 0.00 0.00 0.33 +0.09 31 0 24 0
28MAY26 102.50 P 0.00 0.00 0.00 0.46 +0.12 31 0 2 0
28MAY26 105.00 P 0.93 0.93 0.93 0.62 +0.17 31 6 8 +6
28MAY26 107.50 P 0.00 0.00 0.00 0.84 +0.24 30 0 5 0
28MAY26 110.00 P 1.35 1.40 1.35 1.09 +0.30 30 4 219 +4
28MAY26 112.50 P 1.48 1.81 1.48 1.41 +0.40 30 41 190 +1
28MAY26 115.00 P 1.92 1.93 1.92 1.82 +0.51 29 91 420 +11
28MAY26 117.50 P 2.58 2.58 2.58 2.29 +0.63 29 1 158 -1
28MAY26 120.00 P 2.79 2.79 2.79 2.87 +0.79 29 30 124 +30
28MAY26 122.50 P 0.00 0.00 0.00 3.55 +0.95 29 0 344 0
28MAY26 125.00 P 4.43 4.46 4.42 4.30 +1.13 28 302 323 +248
28MAY26 127.50 P 4.64 4.64 4.64 5.22 +1.33 28 1 106 +1
28MAY26 130.00 P 5.55 5.55 5.52 6.24 +1.54 28 2 28 +2
28MAY26 132.50 P 0.00 0.00 0.00 7.37 +1.81 28 0 45 0
28MAY26 135.00 P 0.00 0.00 0.00 8.68 +2.03 27 0 174 0
28MAY26 137.50 P 9.93 10.10 9.93 10.09 +2.24 27 61 111 +61
28MAY26 140.00 P 10.86 10.86 10.85 11.80 +2.66 28 60 120 +60
28MAY26 142.50 P 0.00 0.00 0.00 13.53 +2.87 28 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 15.66 +3.37 29 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 17.81 +3.78 30 0 0 0
28MAY26 150.00 P 18.54 18.54 18.54 19.93 +4.21 31 30 30 +30
28MAY26 152.50 P 0.00 0.00 0.00 21.51 +4.00 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.73 +3.70 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.73 +4.09 29 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.48 +2.97 25 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.92 +3.72 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.86 +3.52 31 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 34.28 +2.20 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 37.21 +2.89 27 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,013 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 482 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 618 0
29JUN26 77.50 P 0.29 0.32 0.29 0.01 0.00 31 13 611 +7
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,376 0
29JUN26 82.50 P 0.47 0.47 0.47 0.01 0.00 27 30 1,210 +30
29JUN26 85.00 P 0.54 0.54 0.54 0.02 0.00 28 30 4,364 +30
29JUN26 87.50 P 0.62 0.62 0.62 0.04 +0.01 28 30 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.12 +0.04 28 0 1,612 0
29JUN26 95.00 P 0.79 0.88 0.79 0.17 +0.05 28 60 3,392 +30
29JUN26 97.50 P 0.99 1.01 0.99 0.23 +0.05 28 60 921 0
29JUN26 100.00 P 1.14 1.14 1.14 0.33 +0.09 27 30 4,836 +30
29JUN26 102.50 P 0.00 0.00 0.00 0.46 +0.12 27 0 3,061 0
29JUN26 105.00 P 1.45 1.45 1.45 0.62 +0.17 27 2 272 +2
29JUN26 107.50 P 0.00 0.00 0.00 0.84 +0.24 27 0 743 0
29JUN26 110.00 P 0.00 0.00 0.00 1.11 +0.32 26 0 1,531 0
29JUN26 112.50 P 0.00 0.00 0.00 1.45 +0.44 26 0 474 0
29JUN26 115.00 P 2.60 2.72 2.60 1.91 +0.57 26 15 4,316 -5
29JUN26 117.50 P 2.50 3.13 2.50 2.44 +0.71 26 9 549 +8
29JUN26 120.00 P 3.22 3.22 3.22 3.05 +0.87 26 7 473 -6
29JUN26 122.50 P 3.83 3.83 3.83 3.81 +1.05 26 10 151 +10
29JUN26 125.00 P 4.52 4.52 4.52 4.64 +1.23 26 2 422 0
29JUN26 127.50 P 5.75 5.75 5.75 5.62 +1.46 26 50 112 -50
29JUN26 130.00 P 6.30 6.60 6.30 6.72 +1.67 26 57 1,321 +55
29JUN26 132.50 P 0.00 0.00 0.00 7.90 +1.88 26 0 279 0
29JUN26 135.00 P 0.00 0.00 0.00 9.27 +2.11 26 0 1,747 0
29JUN26 137.50 P 10.02 10.63 10.02 10.72 +2.33 26 69 140 +65
29JUN26 140.00 P 12.25 12.25 12.25 12.32 +2.58 26 10 506 +10
29JUN26 142.50 P 0.00 0.00 0.00 13.98 +2.66 26 0 52 0
29JUN26 145.00 P 0.00 0.00 0.00 15.81 +2.84 27 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 17.81 +3.01 27 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 19.93 +3.25 28 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 21.81 +3.13 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 23.95 +3.20 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 26.14 +3.22 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 28.38 +3.24 28 0 114 0
29JUN26 162.50 P 29.97 29.97 29.97 30.92 +3.48 30 9 71 +9
29JUN26 165.00 P 32.29 32.29 32.29 32.98 +3.20 29 30 114 +30
29JUN26 167.50 P 0.00 0.00 0.00 35.92 +3.84 33 0 14 0
29JUN26 170.00 P 37.90 37.91 37.90 37.43 +3.11 27 31 65 -2
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 +0.01 27 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.03 27 0 298 0
29SEP26 80.00 P 0.85 0.85 0.85 0.06 +0.05 27 25 537 +25
29SEP26 82.50 P 0.00 0.00 0.00 0.09 +0.07 27 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.13 +0.09 27 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 +0.13 27 0 615 0
29SEP26 90.00 P 1.30 1.30 1.28 0.26 +0.17 27 5 126 0
29SEP26 92.50 P 0.00 0.00 0.00 0.36 +0.23 26 0 241 0
29SEP26 95.00 P 1.47 1.47 1.47 0.50 +0.31 27 30 556 0
29SEP26 97.50 P 1.65 1.68 1.65 0.66 +0.38 26 32 282 +2
29SEP26 100.00 P 0.00 0.00 0.00 0.87 +0.48 26 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 1.11 +0.56 26 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 1.43 +0.69 26 0 225 0
29SEP26 107.50 P 0.00 0.00 0.00 1.76 +0.77 26 0 231 0
29SEP26 110.00 P 3.16 3.16 3.16 2.21 +0.91 26 3 2,119 0
29SEP26 112.50 P 3.60 3.60 3.60 2.68 +1.03 26 5 1,147 0
29SEP26 115.00 P 4.06 4.06 4.06 3.28 +1.17 26 24 86 +24
29SEP26 117.50 P 0.00 0.00 0.00 3.90 +1.28 26 0 202 0
29SEP26 120.00 P 0.00 0.00 0.00 4.67 +1.43 26 0 325 0
29SEP26 122.50 P 0.00 0.00 0.00 5.46 +1.53 26 0 2,337 0
29SEP26 125.00 P 6.35 6.35 6.35 6.41 +1.69 26 2 118 0
29SEP26 127.50 P 0.00 0.00 0.00 7.39 +1.78 25 0 66 0
29SEP26 130.00 P 0.00 0.00 0.00 8.54 +1.94 25 0 128 0
29SEP26 132.50 P 0.00 0.00 0.00 9.71 +2.01 25 0 1,046 0
29SEP26 135.00 P 0.00 0.00 0.00 11.06 +2.17 25 0 431 0
29SEP26 137.50 P 12.56 12.57 12.50 12.43 +2.24 25 21 43 +19
29SEP26 140.00 P 14.07 14.07 14.04 14.05 +2.46 26 30 95 +30
29SEP26 142.50 P 0.00 0.00 0.00 15.71 +2.63 26 0 60 0
29SEP26 145.00 P 0.00 0.00 0.00 17.46 +3.18 26 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 18.46 +2.11 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 21.24 +3.08 27 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 23.26 +3.26 27 0 195 0
29SEP26 155.00 P 24.34 24.34 24.34 25.31 +3.34 27 3 166 -2
29SEP26 157.50 P 0.00 0.00 0.00 27.45 +3.47 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 28.46 +3.12 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 31.87 +3.82 29 0 55 0
29SEP26 165.00 P 33.85 33.85 33.85 34.18 +3.74 29 2 121 0
29SEP26 167.50 P 0.00 0.00 0.00 36.01 +3.93 28 0 14 0
29SEP26 170.00 P 37.67 38.43 37.67 38.88 +4.56 31 62 45 +10
30DEC26 80.00 P 1.13 1.24 1.13 0.13 +0.09 26 41 376 +41
30DEC26 82.50 P 0.00 0.00 0.00 0.18 +0.12 25 0 28 0
30DEC26 85.00 P 1.47 1.47 1.47 0.25 +0.17 25 17 133 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 +0.22 25 0 64 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 +0.27 25 0 159 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 +0.37 25 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.80 +0.42 25 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.05 +0.53 25 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.31 +0.62 25 0 208 0
30DEC26 102.50 P 0.00 0.00 0.00 1.65 +0.72 25 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.02 +0.84 25 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.48 +0.95 25 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.97 +1.06 25 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 3.58 +1.19 25 0 107 0
30DEC26 115.00 P 4.53 5.17 4.53 4.20 +1.29 25 14 54 +6
30DEC26 117.50 P 0.00 0.00 0.00 4.97 +1.43 25 0 148 0
30DEC26 120.00 P 0.00 0.00 0.00 5.76 +1.54 25 1 297 -1
30DEC26 122.50 P 0.00 0.00 0.00 6.68 +1.65 25 0 44 0
30DEC26 125.00 P 7.76 8.26 7.76 7.66 +1.80 25 8 20 +3
30DEC26 127.50 P 0.00 0.00 0.00 8.71 +1.85 25 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 9.89 +2.02 25 0 33 0
30DEC26 132.50 P 11.65 11.65 11.65 11.08 +2.03 25 2 5 0
30DEC26 135.00 P 0.00 0.00 0.00 12.45 +2.19 25 0 20 0
30DEC26 137.50 P 14.17 14.17 14.17 13.85 +2.27 25 10 210 +10
30DEC26 140.00 P 15.69 15.69 15.66 15.34 +2.33 25 20 270 +14
30DEC26 142.50 P 0.00 0.00 0.00 17.04 +2.58 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 18.75 +2.71 26 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 19.92 +2.30 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.50 +3.16 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 24.43 +3.29 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 25.31 +2.34 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.55 +3.64 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 30.46 +3.55 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 32.84 +3.90 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.07 +3.98 29 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.05 +3.78 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.32 +3.89 29 0 0 0
TOTAL PUT 11,549 226,966 +2,588
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$ 7.63
26FEB26 4.90 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.39 -0.03 88 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.89 -0.04 68 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.64 -0.04 58 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.88 -0.05 0 0 29 0
26FEB26 7.00 C 0.64 0.64 0.64 0.63 -0.05 0 3 66 0
26FEB26 7.25 C 0.00 0.00 0.00 0.38 -0.05 0 0 2,033 0
26FEB26 7.50 C 0.00 0.00 0.00 0.17 -0.03 14 0 701 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.03 12 0 1,238 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.04 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.95 -0.04 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.85 -0.03 55 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.75 -0.03 52 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.65 -0.03 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.40 -0.04 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.15 -0.04 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 0.00 41 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.16 -0.03 24 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.91 -0.04 19 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 -0.01 17 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.46 -0.01 18 0 466 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.02 16 0 691 0
30MAR26 7.75 C 0.14 0.14 0.14 0.13 -0.02 16 626 1,571 -50
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.76 -0.04 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.66 -0.04 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.17 -0.03 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.92 -0.04 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.67 -0.03 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 -0.02 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.17 -0.04 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.93 -0.04 16 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.70 -0.01 16 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 -0.02 16 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.32 -0.01 16 0 14 0
29APR26 7.75 C 0.19 0.19 0.19 0.19 -0.01 16 3 195 +3
29APR26 8.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 2 0
29APR26 8.25 C 0.06 0.06 0.06 0.06 0.00 17 90 300 +90
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 -0.03 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.68 -0.04 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.44 -0.03 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.20 -0.04 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.96 -0.04 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 -0.01 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 -0.02 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.02 15 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 0.00 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.98 -0.03 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.88 -0.03 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.78 -0.04 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.68 -0.03 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.44 -0.03 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.19 -0.04 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.94 -0.04 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.70 -0.03 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.45 -0.03 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 -0.03 20 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 -0.03 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.02 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 0.00 17 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.02 15 0 638 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.02 15 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.88 -0.03 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 -0.03 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 -0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 +0.02 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 -0.03 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.03 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.02 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 -0.02 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.03 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 -0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.02 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.02 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.02 16 0 21 0
29SEP26 8.00 C 0.18 0.18 0.18 0.21 -0.02 16 4 19 +4
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 -0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 -0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 +0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 -0.03 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 -0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 -0.04 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.99 -0.02 15 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 -0.02 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 -0.04 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.03 14 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.03 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.03 14 0 63 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.02 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
TOTAL CALL 726 12,317 +47
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 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 19 0 989 0
26FEB26 7.50 P 0.03 0.03 0.03 0.03 0.00 14 325 1,684 +115
26FEB26 7.75 P 0.00 0.00 0.00 0.16 +0.03 15 0 851 0
26FEB26 8.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 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 60 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 47 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 36 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 0.02 +0.01 18 0 2,068 0
30MAR26 7.25 P 0.04 0.04 0.04 0.04 0.00 16 5 260 0
30MAR26 7.50 P 0.11 0.11 0.11 0.11 +0.01 16 5 610 0
30MAR26 7.75 P 0.22 0.23 0.22 0.23 +0.02 16 186 490 +186
30MAR26 8.00 P 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.88 +0.03 22 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.13 +0.04 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.38 +0.05 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.63 +0.05 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.88 +0.04 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.37 +0.04 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 41 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 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 16 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.01 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.02 16 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.45 +0.03 17 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 +0.03 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.38 +0.04 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.63 +0.04 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.88 +0.04 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.13 +0.04 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.38 +0.04 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 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 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 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 17 0 0 0
28MAY26 6.75 P 0.02 0.02 0.02 0.02 0.00 16 50 52 +50
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 15 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 0.00 15 0 30 0
28MAY26 7.50 P 0.16 0.16 0.16 0.17 +0.01 15 2 2 +2
28MAY26 7.75 P 0.00 0.00 0.00 0.29 +0.01 15 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.46 +0.02 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.67 +0.03 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.89 +0.03 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.13 +0.04 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.38 +0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.63 +0.04 25 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.88 +0.04 28 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.13 +0.03 30 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.38 +0.04 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 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 32 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 25 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 15 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 248 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.01 15 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.01 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.64 +0.05 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.83 +0.03 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.05 +0.01 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.29 +0.03 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.53 +0.04 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.77 +0.04 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 +0.03 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 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 17 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 0.00 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 16 0 226 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 16 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.02 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 +0.03 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.04 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.04 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.04 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 +0.04 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.03 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 348 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 0.00 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 +0.01 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.01 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
30DEC26 8.00 P 0.72 0.72 0.72 0.72 +0.02 15 2 2 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.92 +0.03 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.03 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.03 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.04 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.01 23 0 0 0
TOTAL PUT 575 17,112 +355
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$ 32.40
26FEB26 19.00 C 0.00 0.00 0.00 13.52 -0.38 156 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.90 -0.36 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.42 -0.34 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.43 -0.33 91 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.42 -0.67 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.42 -0.34 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.42 -0.35 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.43 -0.47 53 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.44 -0.33 53 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 5.43 -0.35 37 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 4.43 -0.37 28 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 3.44 -0.36 28 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 2.45 -0.36 23 0 146 0
26FEB26 31.00 C 1.62 1.66 1.62 1.51 -0.30 20 18 68 +4
26FEB26 32.00 C 0.00 0.00 0.00 0.77 -0.25 21 0 156 0
26FEB26 33.00 C 0.34 0.36 0.32 0.32 -0.14 22 21 102 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 -0.07 22 0 74 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 79 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.95 -0.35 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.46 -0.35 71 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.93 -0.40 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.46 -0.34 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.96 -0.37 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.46 -0.36 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.96 -0.38 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.52 -0.38 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.98 -0.52 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.50 -0.33 63 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 11.52 -0.33 61 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 10.52 -0.57 55 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 9.53 -0.58 51 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 8.46 -0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.54 -0.36 40 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.55 -0.33 36 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 5.55 -0.38 30 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 4.58 -0.34 27 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 3.53 -0.44 18 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.78 -0.40 25 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 2.02 -0.23 24 0 73 0
30MAR26 32.00 C 1.41 1.41 1.41 1.41 -0.19 25 2 3,022 0
30MAR26 33.00 C 0.95 0.95 0.95 0.95 -0.16 25 1 128 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.62 -0.13 26 0 110 0
30MAR26 35.00 C 0.00 0.00 0.00 0.37 -0.09 26 0 66 0
30MAR26 36.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 62 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 109 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.01 -0.49 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.52 -0.34 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.52 -0.38 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.53 -0.56 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.53 -0.58 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.54 -0.39 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.56 -0.38 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.62 -0.33 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.55 -0.59 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.74 -0.43 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.85 -0.30 25 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 3.07 -0.25 25 0 29 0
29APR26 31.00 C 2.41 2.41 2.31 2.33 -0.22 24 23 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.77 -0.17 25 0 396 0
29APR26 33.00 C 0.00 0.00 0.00 1.29 -0.16 25 0 63 0
29APR26 34.00 C 0.00 0.00 0.00 0.94 -0.14 25 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.65 -0.10 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.43 -0.08 25 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 5 0
29APR26 39.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.58 -0.51 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.59 -0.52 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.61 -0.33 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.63 -0.34 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.62 -0.58 18 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.70 -0.55 22 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.87 -0.30 24 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.01 -0.34 24 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 -0.17 24 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 2.58 -0.21 24 0 60 0
28MAY26 32.00 C 0.00 0.00 0.00 2.01 -0.19 24 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 1.56 -0.14 24 0 70 0
28MAY26 34.00 C 0.00 0.00 0.00 1.19 -0.12 25 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 0.88 -0.10 25 0 80 0
28MAY26 36.00 C 0.00 0.00 0.00 0.63 -0.08 25 0 25 0
28MAY26 37.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.05 -0.34 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.55 -0.35 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.06 -0.34 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.56 -0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.07 -0.43 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.57 -0.34 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.58 -0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.59 -0.50 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.83 -0.28 45 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.77 -0.21 38 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.63 -0.38 22 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.88 -0.32 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.81 -0.44 26 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 5.04 -0.13 28 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 4.07 -0.41 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.33 -0.22 25 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 2.70 -0.12 25 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 2.10 -0.17 25 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.65 -0.15 25 0 48 0
29JUN26 34.00 C 0.00 0.00 0.00 1.25 -0.14 25 0 2 0
29JUN26 35.00 C 0.00 0.00 0.00 0.93 -0.11 25 0 101 0
29JUN26 36.00 C 0.00 0.00 0.00 0.68 -0.08 25 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 -0.06 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.06 -0.34 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.56 -0.34 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.07 -0.43 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.57 -0.34 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.58 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.59 -0.50 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.83 -0.28 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.77 -0.21 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.63 -0.38 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.88 -0.32 29 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.81 -0.44 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 -0.21 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.34 -0.19 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.49 -0.22 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 3.00 -0.10 25 0 15 0
29SEP26 32.00 C 2.50 2.50 2.50 2.40 -0.17 24 15 32 +15
29SEP26 33.00 C 2.08 2.08 2.08 1.96 -0.14 24 15 82 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.59 -0.15 24 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.14 24 0 60 0
29SEP26 36.00 C 0.00 0.00 0.00 1.09 -0.09 25 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 0.87 -0.07 25 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.06 25 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.05 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.07 -0.43 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.57 -0.34 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.58 -0.34 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.60 -0.49 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.83 -0.28 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.77 -0.21 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.71 -0.35 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.88 -0.32 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.81 -0.44 20 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.04 -0.28 21 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.47 -0.13 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.72 -0.24 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 3.17 -0.34 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.69 -0.22 23 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.28 -0.18 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.90 -0.19 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.60 -0.16 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.37 -0.14 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.17 -0.12 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.97 -0.11 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 -0.11 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.65 -0.09 24 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 -0.08 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
TOTAL CALL 95 8,541 +35
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 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 67 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 50 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 271 0
26FEB26 32.00 P 0.34 0.40 0.32 0.37 +0.10 22 33 178 +30
26FEB26 33.00 P 0.81 0.81 0.81 0.91 +0.19 23 15 134 +15
26FEB26 34.00 P 1.75 1.75 1.75 1.72 +0.28 26 15 45 -11
26FEB26 35.00 P 0.00 0.00 0.00 2.60 +0.32 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.72 +0.46 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.69 +0.27 56 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.60 +0.15 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.69 +0.21 70 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.63 +0.37 65 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.60 +0.34 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 25 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 90 0
30MAR26 30.00 P 0.28 0.28 0.28 0.29 +0.06 25 15 103 +4
30MAR26 31.00 P 0.00 0.00 0.00 0.54 +0.09 25 0 62 0
30MAR26 32.00 P 0.00 0.00 0.00 0.93 +0.14 25 0 101 0
30MAR26 33.00 P 0.00 0.00 0.00 1.46 +0.17 26 0 82 0
30MAR26 34.00 P 0.00 0.00 0.00 2.15 +0.21 26 0 45 0
30MAR26 35.00 P 0.00 0.00 0.00 2.95 +0.31 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.83 +0.43 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.72 +0.44 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.69 +0.27 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.60 +0.15 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.69 +0.21 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.63 +0.37 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.60 +0.34 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 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 27 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 31 0
29APR26 29.00 P 0.26 0.26 0.26 0.28 +0.05 25 14 70 +13
29APR26 30.00 P 0.00 0.00 0.00 0.48 +0.07 24 0 111 0
29APR26 31.00 P 0.00 0.00 0.00 0.77 +0.09 24 0 300 0
29APR26 32.00 P 1.21 1.21 1.21 1.19 +0.13 24 13 461 +13
29APR26 33.00 P 0.00 0.00 0.00 1.73 +0.16 25 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 2.40 +0.20 26 0 38 0
29APR26 35.00 P 0.00 0.00 0.00 3.12 +0.25 26 0 1 0
29APR26 36.00 P 0.00 0.00 0.00 3.92 +0.29 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.78 +0.21 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.82 +0.40 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.63 +0.18 26 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.69 +0.21 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.63 +0.34 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.60 +0.34 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 0.04 +0.01 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 +0.06 24 0 33 0
28MAY26 30.00 P 0.64 0.64 0.64 0.64 +0.09 24 1 46 0
28MAY26 31.00 P 0.00 0.00 0.00 0.96 +0.12 24 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.40 +0.16 24 0 99 0
28MAY26 33.00 P 0.00 0.00 0.00 1.93 +0.17 24 0 60 0
28MAY26 34.00 P 0.00 0.00 0.00 2.56 +0.20 25 0 82 0
28MAY26 35.00 P 0.00 0.00 0.00 3.32 +0.25 26 0 6 0
28MAY26 36.00 P 0.00 0.00 0.00 4.11 +0.30 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.78 +0.11 23 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.82 +0.40 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.71 +0.26 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.69 +0.21 29 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.63 +0.19 29 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.61 +0.34 29 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 34 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 +0.06 24 0 109 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 +0.07 24 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.84 +0.10 24 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.19 +0.12 24 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 1.62 +0.15 24 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.15 +0.18 24 0 225 0
29JUN26 33.00 P 2.83 2.83 2.83 2.78 +0.20 24 15 120 0
29JUN26 34.00 P 0.00 0.00 0.00 3.61 +0.25 26 0 2 0
29JUN26 35.00 P 0.00 0.00 0.00 4.31 +0.25 25 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.11 +0.19 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.06 +0.31 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.00 +0.35 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.85 +0.31 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.87 +0.42 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.78 +0.37 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.79 +0.48 34 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 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 +0.07 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 +0.08 24 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 +0.10 24 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.13 24 0 83 0
29SEP26 30.00 P 1.57 1.67 1.57 1.67 +0.17 24 17 84 +17
29SEP26 31.00 P 0.00 0.00 0.00 2.16 +0.19 25 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 2.74 +0.20 25 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 3.38 +0.22 26 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 4.06 +0.25 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.79 +0.26 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.47 +0.17 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.29 +0.19 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.25 +0.30 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.15 +0.31 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.07 +0.32 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.88 +0.19 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.98 +0.34 32 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 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 +0.03 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.04 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 +0.06 23 0 25 0
30DEC26 29.00 P 1.49 1.49 1.49 1.47 +0.09 23 3 25 +3
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.18 24 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 2.41 +0.18 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.99 +0.18 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.60 +0.20 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.25 +0.19 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.97 +0.20 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.73 +0.23 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.53 +0.23 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.38 +0.26 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 +0.27 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 +0.28 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.08 +0.30 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.98 +0.26 28 0 0 0
TOTAL PUT 141 13,003 +84
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$ 5.49
26FEB26 4.20 C 0.00 0.00 0.00 1.30 -0.04 71 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.20 -0.04 66 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.10 -0.06 60 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.00 -0.04 55 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.90 -0.06 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.80 -0.06 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.70 -0.06 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.60 -0.06 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 -0.03 29 0 30 0
26FEB26 5.50 C 0.11 0.11 0.11 0.10 -0.04 24 2 680 +2
26FEB26 5.75 C 0.04 0.04 0.04 0.03 -0.01 27 60 693 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6,935 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.11 -0.04 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.01 -0.04 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.91 -0.04 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 -0.05 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.71 -0.07 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 -0.07 48 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 -0.05 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.42 -0.02 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 -0.03 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.06 40 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 -0.02 39 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 -0.02 37 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.59 0.00 35 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.01 33 0 727 0
30MAR26 5.50 C 0.24 0.24 0.24 0.25 -0.02 31 4 740 +4
30MAR26 5.75 C 0.00 0.00 0.00 0.15 -0.01 32 0 470 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 544 0
30MAR26 6.25 C 0.05 0.05 0.05 0.05 0.00 33 5 422 +5
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 207 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 217 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 -0.02 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 -0.02 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 -0.02 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.88 0.00 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.47 -0.02 32 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 330 0
29APR26 5.75 C 0.00 0.00 0.00 0.23 -0.02 32 0 1,564 0
29APR26 6.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.10 0.00 33 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.36 -0.04 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.25 -0.06 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.18 +0.01 36 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 -0.04 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.85 -0.01 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.69 -0.03 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.52 -0.02 31 0 480 0
28MAY26 5.50 C 0.38 0.38 0.38 0.38 -0.01 31 30 510 +30
28MAY26 5.75 C 0.00 0.00 0.00 0.28 -0.01 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 30 0
28MAY26 6.25 C 0.00 0.00 0.00 0.14 0.00 32 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 0.00 31 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 0.00 31 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 33 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 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.57 -0.02 37 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.47 -0.03 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 -0.02 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 -0.02 32 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.73 -0.01 31 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 -0.03 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.03 30 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 -0.01 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 0.00 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.39 -0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 -0.02 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 -0.06 35 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.05 35 0 0 0
29SEP26 4.60 C 1.05 1.05 1.05 1.04 -0.02 33 1 1 +1
29SEP26 4.70 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.05 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.03 31 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.04 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.04 30 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.03 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 30 0 33 0
29SEP26 7.50 C 0.12 0.12 0.12 0.05 -0.01 31 28 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.40 -0.02 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 -0.03 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 0.00 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.02 32 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.02 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.01 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 0.00 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 31 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 0.06 -0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
TOTAL CALL 130 25,443 +42
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 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 55 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 44 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
26FEB26 5.25 P 0.03 0.03 0.03 0.03 0.00 27 10 493 -10
26FEB26 5.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 918 0
26FEB26 5.75 P 0.28 0.28 0.28 0.27 +0.01 21 2 416 -2
26FEB26 6.00 P 0.00 0.00 0.00 0.51 +0.03 0 0 165 0
26FEB26 6.25 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.26 +0.04 0 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 62 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 55 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 275 0
30MAR26 4.80 P 0.03 0.03 0.03 0.03 0.00 31 5 242 +5
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 206 0
30MAR26 5.25 P 0.13 0.13 0.13 0.13 +0.01 31 5 400 +5
30MAR26 5.50 P 0.23 0.23 0.23 0.24 +0.02 31 4 1,294 +4
30MAR26 5.75 P 0.38 0.38 0.38 0.39 +0.02 31 2 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.58 +0.03 32 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 +0.03 34 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.03 +0.03 36 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 +0.02 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 32 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 0.00 32 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 70 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 54 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.19 +0.01 31 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 335 0
29APR26 5.75 P 0.00 0.00 0.00 0.45 +0.02 31 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.84 +0.03 34 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 +0.03 35 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 +0.05 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.52 +0.02 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.01 33 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.01 32 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.01 31 0 74 0
28MAY26 5.00 P 0.14 0.14 0.14 0.14 +0.01 30 30 101 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.23 +0.01 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.49 +0.02 30 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 +0.03 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 +0.02 32 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 +0.04 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.03 +0.05 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.78 +0.05 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.02 32 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.02 32 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.01 31 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.01 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 +0.02 32 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.02 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.03 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.73 +0.04 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.92 +0.04 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 +0.04 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.05 36 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 +0.05 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.81 +0.04 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.04 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.03 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.03 42 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 +0.04 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.27 +0.02 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.52 +0.04 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 0.00 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 65 0
29SEP26 5.25 P 0.49 0.50 0.49 0.51 0.00 29 60 91 +50
29SEP26 5.50 P 0.64 0.65 0.64 0.66 +0.01 29 30 131 +21
29SEP26 5.75 P 0.80 0.81 0.80 0.82 -0.01 29 30 292 -29
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.20 +0.03 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.03 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 +0.04 29 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.03 28 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 +0.04 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.03 22 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29SEP26 8.00 P 2.80 2.80 2.80 2.77 +0.01 0 5 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 +0.01 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 +0.01 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.02 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.02 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.02 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.02 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.02 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.03 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.03 29 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 +0.04 30 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 +0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.02 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 +0.02 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 +0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 +0.02 28 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.03 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 +0.03 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 +0.03 28 0 0 0
30DEC26 8.00 P 2.80 2.80 2.80 2.81 +0.04 26 5 5 +5
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
TOTAL PUT 188 18,195 +79
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$ 98.75
26FEB26 48.00 C 0.00 0.00 0.00 50.80 -0.80 114 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 49.80 -0.80 104 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 48.93 -1.23 169 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 46.30 -0.79 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 43.81 -0.80 102 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 41.31 -1.35 88 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 38.81 -1.28 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 36.31 -1.36 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 33.97 -0.65 112 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 31.32 -0.81 63 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 28.82 -0.81 0 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 26.33 -0.82 58 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 24.25 -0.47 95 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 21.98 -0.26 95 0 99 0
26FEB26 80.00 C 22.48 22.48 22.48 18.91 -0.95 56 1 95 +1
26FEB26 82.50 C 0.00 0.00 0.00 17.00 -0.57 76 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 14.60 -1.09 70 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 11.93 -1.18 55 0 92 0
26FEB26 90.00 C 10.00 11.00 9.00 9.87 -1.31 56 3 99 -1
26FEB26 92.50 C 0.00 0.00 0.00 7.97 -1.12 56 0 69 0
26FEB26 95.00 C 8.80 8.80 6.00 6.29 -1.16 56 5 67 +4
26FEB26 97.50 C 5.34 5.34 5.00 4.70 -1.38 54 2 19 0
26FEB26 100.00 C 4.48 5.20 3.55 3.64 -1.16 56 88 176 +56
26FEB26 102.50 C 3.19 4.30 2.55 2.59 -1.36 54 35 104 0
26FEB26 105.00 C 2.78 3.10 2.00 1.96 -1.04 56 25 52 -3
26FEB26 107.50 C 2.00 2.00 1.40 1.37 -0.94 56 24 92 +1
26FEB26 110.00 C 1.19 1.90 1.05 0.93 -0.79 56 32 150 +1
26FEB26 112.50 C 1.42 1.42 0.88 0.61 -0.66 56 19 22 -12
26FEB26 115.00 C 0.59 1.07 0.59 0.40 -0.52 56 19 67 -8
26FEB26 117.50 C 0.64 0.64 0.48 0.25 -0.40 56 4 60 +1
26FEB26 120.00 C 0.40 0.60 0.29 0.16 -0.30 56 8 142 +2
26FEB26 122.50 C 0.00 0.00 0.00 0.10 -0.22 56 0 55 0
26FEB26 125.00 C 0.22 0.22 0.22 0.06 -0.16 56 1 57 -1
26FEB26 127.50 C 0.30 0.30 0.10 0.04 -0.11 57 15 55 -7
26FEB26 130.00 C 0.27 0.27 0.10 0.02 -0.08 56 10 65 -1
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 99 0
26FEB26 135.00 C 0.20 0.20 0.20 0.01 -0.04 59 2 37 -2
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 77 0
30MAR26 18.50 C 0.00 0.00 0.00 80.31 -0.81 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 79.82 -1.07 146 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 79.32 -0.80 137 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 78.82 -1.18 120 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 77.82 -1.58 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 76.83 -0.80 132 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 75.83 -0.80 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 74.83 -0.81 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 73.84 -0.80 119 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 72.84 -0.80 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 71.84 -0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 70.85 -0.80 108 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 69.85 -0.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 68.85 -0.81 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 67.86 -0.80 98 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 66.86 -1.32 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 65.86 -0.83 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 64.87 -0.80 89 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 63.87 -1.73 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 62.88 -0.68 92 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 61.88 -1.12 80 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 60.88 -0.92 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 59.89 -0.73 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 58.89 -0.80 72 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 57.89 -0.81 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 56.90 -1.12 77 0 0 0
30MAR26 43.00 C 56.24 56.24 56.24 55.90 -0.70 62 9 73 0
30MAR26 44.00 C 0.00 0.00 0.00 54.90 -0.81 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 53.91 -0.80 70 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 52.91 -0.81 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 51.92 -1.64 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 50.92 -1.36 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 49.92 -0.71 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.93 -1.23 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.44 -0.81 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.39 -0.37 98 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 41.49 -1.51 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.86 -1.23 0 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 36.60 -1.07 64 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 33.97 -0.91 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.11 -0.37 73 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 30.12 0.00 78 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 26.61 -1.20 44 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 25.04 -0.53 64 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 22.46 -0.96 57 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 20.22 -1.09 55 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 18.33 -1.80 57 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 17.34 -0.09 66 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 14.87 -0.98 59 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 13.97 +0.02 66 0 43 0
30MAR26 92.50 C 0.00 0.00 0.00 11.86 -1.02 61 0 31 0
30MAR26 95.00 C 11.30 11.30 11.30 10.55 -0.55 61 17 101 +17
30MAR26 97.50 C 9.55 10.70 9.55 9.30 -0.55 61 4 5 0
30MAR26 100.00 C 8.71 9.30 8.50 8.28 -0.47 62 43 89 +28
30MAR26 102.50 C 8.00 8.00 8.00 7.33 -0.67 63 5 100 +2
30MAR26 105.00 C 7.60 7.60 6.61 6.49 -0.52 64 4 143 +2
30MAR26 107.50 C 6.16 6.30 5.37 5.71 -0.45 64 33 63 +22
30MAR26 110.00 C 5.80 6.00 5.45 5.02 -0.41 65 17 146 +17
30MAR26 112.50 C 4.50 4.50 4.50 4.34 -0.37 65 1 60 +1
30MAR26 115.00 C 4.96 4.96 3.80 3.74 -0.34 64 4 56 +1
30MAR26 117.50 C 4.00 4.00 3.74 3.21 -0.31 64 76 107 +76
30MAR26 120.00 C 3.70 3.70 3.70 2.75 -0.28 64 1 132 +1
30MAR26 122.50 C 2.85 2.85 2.85 2.35 -0.25 64 1 35 -1
30MAR26 125.00 C 3.00 3.30 2.62 2.00 -0.22 64 9 34 +1
30MAR26 127.50 C 2.40 2.43 2.12 1.70 -0.20 64 16 40 +16
30MAR26 130.00 C 0.00 0.00 0.00 1.44 -0.18 64 0 68 0
30MAR26 132.50 C 0.00 0.00 0.00 1.22 -0.16 64 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 1.03 -0.14 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 0.87 -0.12 64 0 14 0
30MAR26 140.00 C 0.00 0.00 0.00 0.73 -0.11 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.61 -0.09 64 0 0 0
30MAR26 145.00 C 1.16 1.16 1.16 0.50 -0.09 64 1 32 +1
29APR26 52.50 C 0.00 0.00 0.00 46.65 -0.80 63 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 44.39 -1.03 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 41.74 -1.26 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.88 -1.54 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 37.57 -0.10 73 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.39 -0.08 73 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.27 +0.44 73 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.12 -0.90 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.70 -1.06 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.27 0.00 62 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.42 -0.28 63 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.50 -0.34 63 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 20.16 -1.04 58 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 18.54 -0.77 59 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 17.01 -0.67 60 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 15.57 -0.69 60 0 130 0
29APR26 92.50 C 15.09 15.09 15.09 14.22 -1.07 60 1 75 -1
29APR26 95.00 C 0.00 0.00 0.00 13.02 -0.55 61 0 34 0
29APR26 97.50 C 12.20 12.20 12.20 11.89 -0.57 62 15 60 +4
29APR26 100.00 C 11.50 11.50 11.50 10.87 -0.53 62 2 34 0
29APR26 102.50 C 10.35 10.35 10.35 9.92 -0.54 63 1 38 +1
29APR26 105.00 C 0.00 0.00 0.00 9.07 -0.52 63 0 35 0
29APR26 107.50 C 8.62 8.66 8.62 8.37 -0.42 64 4 63 -2
29APR26 110.00 C 7.91 7.94 7.70 7.59 -0.43 64 13 31 -7
29APR26 112.50 C 7.26 7.31 7.26 6.83 -0.40 64 10 8 -10
29APR26 115.00 C 6.95 6.95 6.49 6.14 -0.38 64 12 101 +2
29APR26 117.50 C 0.00 0.00 0.00 5.51 -0.35 64 0 21 0
29APR26 120.00 C 6.65 6.65 5.90 4.94 -0.33 64 2 44 0
29APR26 122.50 C 0.00 0.00 0.00 4.43 -0.30 64 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 3.96 -0.28 64 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 3.54 -0.26 64 0 14 0
29APR26 130.00 C 4.50 4.50 3.80 3.16 -0.24 64 2 11 +2
29APR26 132.50 C 0.00 0.00 0.00 2.82 -0.22 64 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 2.51 -0.20 64 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 2.17 -0.25 63 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 1.93 -0.23 63 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.71 -0.21 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.57 -0.09 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 27.04 -0.53 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.13 -0.67 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 23.45 -0.89 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.24 -0.26 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.34 -0.63 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.36 -0.15 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.55 -0.72 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.27 -0.56 61 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.43 -0.48 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.07 -0.54 62 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.08 -0.53 63 0 1 0
28MAY26 102.50 C 13.10 13.10 13.10 12.16 -0.50 63 1 1 +1
28MAY26 105.00 C 0.00 0.00 0.00 11.32 -0.49 64 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.55 -0.47 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.84 -0.43 65 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 9.06 -0.42 65 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.33 -0.39 65 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.65 -0.37 65 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.02 -0.35 65 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 6.44 -0.33 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.90 -0.31 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.40 -0.30 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.95 -0.28 65 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 4.53 -0.26 65 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.14 -0.25 65 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.68 -0.34 64 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.36 -0.21 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 78.82 -0.58 157 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 77.18 -0.60 120 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 76.73 -0.06 144 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 75.63 -0.17 135 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 74.66 -0.16 132 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 73.18 -0.65 103 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 72.49 -0.35 118 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 71.44 -0.41 112 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 70.84 -0.02 124 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 69.12 -0.93 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 68.05 -0.84 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 67.34 -0.84 94 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 66.13 -0.78 75 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 65.04 -0.63 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 65.01 -0.59 109 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 63.62 -0.40 94 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 62.81 -0.19 98 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 61.25 -0.55 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 60.41 -0.30 78 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 59.14 -0.91 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 58.59 -0.13 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 57.33 -0.69 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 57.32 +0.54 94 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 55.43 -0.35 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 53.91 -1.30 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 53.71 -0.27 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 52.57 -0.99 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 52.13 -0.15 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 50.49 -0.28 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.48 +0.32 80 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.22 +0.73 78 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.26 -0.16 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 42.30 -0.70 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.03 +0.48 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.97 -0.13 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.23 -0.88 60 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 33.91 -1.05 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.25 -0.55 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 30.55 -0.52 62 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 28.97 +0.13 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.78 -0.61 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 25.26 -0.40 61 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 24.11 -0.06 63 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.91 -0.68 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 20.59 -0.57 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 19.26 -0.59 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 18.21 -0.45 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.89 -0.62 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 16.04 -0.40 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 15.07 -0.48 63 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 14.17 -0.37 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.33 -0.36 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.56 -0.34 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 11.84 -0.32 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.05 -0.41 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 10.23 -0.45 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 9.56 -0.39 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 8.92 -0.35 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 8.28 -0.35 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 7.65 -0.38 64 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 7.16 -0.32 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.67 -0.29 64 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 6.18 -0.29 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.69 -0.33 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.33 -0.26 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.96 -0.24 64 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 4.60 -0.23 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.11 -0.38 63 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 3.83 -0.22 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.57 -0.19 63 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.32 -0.18 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.07 -0.18 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.81 -0.21 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.63 -0.17 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.46 -0.14 63 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.28 -0.14 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.11 -0.14 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 1.93 -0.16 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.80 -0.14 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.69 -0.11 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.57 -0.10 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.45 -0.10 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.33 -0.11 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.23 -0.11 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.15 -0.10 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.08 -0.08 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.00 -0.08 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.92 -0.08 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.85 -0.08 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.78 -0.08 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 62.81 -1.09 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 61.54 -1.11 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 61.36 -0.45 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.15 -0.56 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.01 -0.72 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.03 -0.83 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.02 -0.03 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 56.86 -0.13 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.90 -0.30 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 55.08 -0.26 73 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.69 -0.52 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.82 -0.89 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.96 -0.60 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.41 -0.28 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.69 -0.89 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.11 -0.33 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.68 -0.76 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 42.49 -1.06 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 40.78 -0.39 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 39.22 -0.30 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.01 -0.59 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.54 -0.22 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.39 -0.77 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 32.22 -0.34 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.18 -1.01 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 28.73 -0.85 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 27.72 -0.63 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 26.16 -0.97 61 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 25.02 -0.73 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.15 -0.59 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.03 -0.25 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.87 -0.35 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.86 -0.80 63 0 0 0
29SEP26 100.00 C 20.92 20.92 20.92 20.02 -0.29 64 1 57 +1
29SEP26 102.50 C 0.00 0.00 0.00 19.16 -0.28 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 18.35 -0.28 64 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 17.58 -0.28 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.87 -0.26 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.18 -0.26 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.43 -0.34 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 14.67 -0.34 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 13.91 -0.38 65 0 12 0
29SEP26 122.50 C 0.00 0.00 0.00 13.24 -0.36 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 12.64 -0.31 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.05 -0.27 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 11.45 -0.28 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 10.86 -0.31 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 10.31 -0.32 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 9.86 -0.26 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 9.41 -0.23 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.96 -0.21 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.50 -0.24 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.05 -0.27 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.67 -0.25 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.34 -0.20 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.01 -0.18 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.67 -0.17 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.34 -0.18 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.01 -0.20 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.70 -0.22 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.46 -0.18 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.23 -0.15 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.99 -0.13 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.75 -0.13 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.52 -0.14 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.28 -0.16 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.05 -0.18 65 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.89 -0.15 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.62 -0.23 64 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.57 -0.10 65 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 3.31 -0.09 64 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.15 -0.10 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.99 -0.11 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.83 -0.13 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 53.94 -0.96 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.05 -1.01 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.16 -1.07 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.13 -1.06 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.08 -1.13 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.17 -1.12 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.43 -0.76 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.62 -0.75 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.88 -0.76 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.27 -0.66 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.59 -0.78 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.15 -0.65 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.59 -0.93 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.22 -0.85 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.04 -0.35 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 30.82 -0.57 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.52 -0.71 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.63 -0.50 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.38 -0.60 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.43 -0.45 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.37 -0.41 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.61 -0.45 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.77 -0.43 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.77 -0.47 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.14 -0.27 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 21.38 -0.27 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 20.67 -0.26 65 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 19.99 -0.25 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.31 -0.28 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.59 -0.37 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.86 -0.38 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 17.14 -0.40 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 16.42 -0.44 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.82 -0.40 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.26 -0.34 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.69 -0.32 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.13 -0.31 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.57 -0.33 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.01 -0.36 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.50 -0.37 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.07 -0.32 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.65 -0.27 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.23 -0.25 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.80 -0.25 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.38 -0.26 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.95 -0.30 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.55 -0.32 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.24 -0.27 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 8.93 -0.24 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.62 -0.21 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.31 -0.20 64 0 0 0
TOTAL CALL 598 8,863 +206
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 172 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
26FEB26 67.50 P 0.01 0.01 0.01 0.01 0.00 73 2 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
26FEB26 72.50 P 0.03 0.03 0.03 0.01 -0.02 60 2 43 0
26FEB26 75.00 P 0.05 0.05 0.05 0.02 -0.03 59 2 48 0
26FEB26 77.50 P 0.10 0.10 0.10 0.04 -0.06 57 1 57 0
26FEB26 80.00 P 0.25 0.25 0.18 0.08 -0.12 56 4 116 -1
26FEB26 82.50 P 0.27 0.27 0.25 0.18 -0.18 56 18 61 +5
26FEB26 85.00 P 0.48 0.48 0.35 0.34 -0.27 56 33 178 +16
26FEB26 87.50 P 0.65 0.80 0.50 0.63 -0.34 56 73 99 -36
26FEB26 90.00 P 0.98 1.07 0.73 1.06 -0.42 56 52 174 0
26FEB26 92.50 P 2.00 2.00 1.11 1.61 -0.51 55 39 58 -13
26FEB26 95.00 P 2.50 3.00 1.62 2.40 -0.58 55 78 129 -10
26FEB26 97.50 P 4.05 4.05 2.83 3.50 -0.56 55 6 63 +2
26FEB26 100.00 P 3.50 4.81 3.41 4.81 -0.53 56 19 216 -6
26FEB26 102.50 P 5.30 5.30 5.30 6.52 -0.36 58 2 53 -2
26FEB26 105.00 P 0.00 0.00 0.00 8.30 -0.24 59 0 20 0
26FEB26 107.50 P 0.00 0.00 0.00 10.28 -0.10 61 0 29 0
26FEB26 110.00 P 0.00 0.00 0.00 12.42 +0.27 63 0 39 0
26FEB26 112.50 P 0.00 0.00 0.00 14.04 -0.46 49 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 17.05 +0.36 70 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 18.92 -0.07 55 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 21.98 +1.17 81 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 23.79 +0.24 56 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 27.05 +1.19 95 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 28.75 +0.31 0 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 32.06 +1.57 106 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 34.35 +0.40 104 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.99 +0.47 114 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.75 +0.75 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.79 +1.11 117 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.75 +0.59 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.95 +1.47 132 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 122 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 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 0.00 107 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 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 96 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 89 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 78 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 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 0.00 66 0 30 0
30MAR26 57.50 P 0.20 0.20 0.20 0.05 0.00 65 2 7 -2
30MAR26 60.00 P 0.20 0.20 0.20 0.08 0.00 64 10 261 +10
30MAR26 62.50 P 0.00 0.00 0.00 0.13 0.00 64 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.22 +0.01 64 0 104 0
30MAR26 67.50 P 0.39 0.56 0.39 0.34 +0.01 64 2 83 0
30MAR26 70.00 P 0.00 0.00 0.00 0.51 +0.02 64 0 662 0
30MAR26 72.50 P 0.00 0.00 0.00 0.73 +0.05 64 0 231 0
30MAR26 75.00 P 1.01 1.01 1.01 1.02 +0.03 64 12 76 0
30MAR26 77.50 P 1.39 1.39 1.39 1.37 +0.03 64 2 62 +2
30MAR26 80.00 P 1.78 1.90 1.40 1.79 +0.08 63 10 98 0
30MAR26 82.50 P 0.00 0.00 0.00 2.28 +0.05 63 0 21 0
30MAR26 85.00 P 2.60 2.86 2.60 2.94 +0.09 63 5 30 +4
30MAR26 87.50 P 3.55 3.76 3.55 3.69 +0.09 63 2 69 0
30MAR26 90.00 P 4.30 4.30 3.73 4.56 +0.13 63 13 130 +11
30MAR26 92.50 P 4.65 4.65 4.65 5.60 +0.14 63 1 45 0
30MAR26 95.00 P 0.00 0.00 0.00 6.78 +0.18 64 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 8.09 +0.19 64 0 42 0
30MAR26 100.00 P 9.30 9.50 9.24 9.53 +0.23 65 37 53 +17
30MAR26 102.50 P 0.00 0.00 0.00 11.08 +0.24 65 0 29 0
30MAR26 105.00 P 0.00 0.00 0.00 12.70 +0.30 66 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 14.45 +0.37 67 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 15.80 +0.01 63 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 18.08 +0.53 67 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 19.52 -0.06 63 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 22.14 +0.98 69 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 24.31 +0.58 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.47 +0.78 71 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.37 +0.30 69 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 30.36 +0.01 67 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.76 +0.12 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 35.67 +0.88 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 38.05 +0.69 79 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 40.48 +0.72 81 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 42.93 +1.26 83 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 45.39 +0.75 86 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.80 +1.17 87 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 0.00 64 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.16 +0.01 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.25 +0.02 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.36 +0.01 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.51 +0.02 63 0 0 0
29APR26 65.00 P 0.72 0.72 0.72 0.72 +0.02 63 1 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.99 +0.04 63 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.29 +0.04 63 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.70 +0.10 63 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.17 +0.14 63 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.63 +0.07 62 0 41 0
29APR26 80.00 P 2.80 2.80 2.80 3.26 +0.10 62 1 99 +1
29APR26 82.50 P 0.00 0.00 0.00 3.94 +0.10 62 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.76 +0.14 62 0 176 0
29APR26 87.50 P 0.00 0.00 0.00 5.62 +0.14 62 0 161 0
29APR26 90.00 P 6.52 6.52 6.52 6.64 +0.16 62 1 162 0
29APR26 92.50 P 7.00 7.37 7.00 7.78 +0.19 62 2 77 +2
29APR26 95.00 P 0.00 0.00 0.00 9.03 +0.22 63 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 10.40 +0.25 63 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 11.91 +0.31 64 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 13.49 +0.34 65 0 20 0
29APR26 105.00 P 14.60 14.60 14.60 15.14 +0.36 65 15 31 +15
29APR26 107.50 P 16.32 16.32 16.32 16.87 +0.39 66 15 30 +15
29APR26 110.00 P 0.00 0.00 0.00 18.60 +0.39 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.23 +0.26 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.32 +0.82 67 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 24.03 +0.28 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.05 +0.71 67 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.83 +0.32 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.94 +0.65 66 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 32.25 +0.30 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.17 +0.18 66 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.90 +0.53 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.95 +0.31 70 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.58 +1.37 74 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.90 +0.66 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.39 -0.08 68 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 47.92 -0.05 71 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.24 +0.07 63 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.94 +0.10 63 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.65 +0.11 63 0 3 0
28MAY26 82.50 P 0.00 0.00 0.00 5.50 +0.15 63 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.37 +0.14 63 0 47 0
28MAY26 87.50 P 0.00 0.00 0.00 7.36 +0.20 63 0 30 0
28MAY26 90.00 P 7.74 7.77 7.71 8.45 +0.18 63 53 53 +53
28MAY26 92.50 P 0.00 0.00 0.00 9.67 +0.21 63 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 11.02 +0.27 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.44 +0.31 64 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.94 +0.32 65 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.51 +0.34 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.16 +0.36 66 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.89 +0.38 66 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 20.68 +0.46 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.41 +0.40 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.26 +0.46 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.17 +0.46 68 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.08 +0.46 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.07 +0.53 68 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.13 +0.53 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.20 +0.54 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.27 +0.54 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.47 +0.59 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.66 +0.59 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.87 +0.60 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.11 +0.63 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 0.00 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 0.00 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.01 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 +0.01 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 +0.01 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.01 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 +0.01 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.41 +0.01 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.57 +0.02 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.78 0.00 63 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 1.02 +0.03 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.34 +0.04 63 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.64 0.00 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.06 +0.05 63 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.60 +0.15 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.18 +0.08 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.77 +0.09 63 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.51 +0.11 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.09 +0.11 62 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.94 +0.15 62 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.84 +0.16 62 0 45 0
29JUN26 85.00 P 7.70 7.70 7.70 7.77 +0.19 62 2 46 0
29JUN26 87.50 P 0.00 0.00 0.00 8.85 +0.20 62 0 5 0
29JUN26 90.00 P 0.00 0.00 0.00 9.98 +0.22 62 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 11.25 +0.23 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.60 +0.24 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.04 +0.26 63 0 12 0
29JUN26 100.00 P 15.29 15.29 15.00 15.56 +0.27 64 2 2 0
29JUN26 102.50 P 0.00 0.00 0.00 17.16 +0.30 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.82 +0.31 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.54 +0.33 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.42 +0.60 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.79 +0.02 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.92 +0.40 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.82 +0.54 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.74 +0.79 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.66 +0.47 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.61 +0.49 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.68 +0.53 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.76 +0.54 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.77 +0.47 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.93 +0.54 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.83 +0.29 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.05 +0.30 69 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.27 +0.31 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.78 +0.60 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 53.06 +0.65 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.15 +0.43 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.43 +0.47 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.86 +0.83 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.25 +0.56 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.85 +0.19 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.53 +0.09 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.85 +0.53 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.22 +0.42 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.76 +0.93 76 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.93 +0.60 75 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.54 +0.81 77 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.30 +1.23 80 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.40 +0.97 78 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.74 +0.80 78 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.00 +0.74 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.33 +0.69 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.73 +0.64 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.44 +0.98 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.87 +1.05 81 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.22 +1.06 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.62 +0.95 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 +0.02 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 +0.01 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.38 +0.02 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.03 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 +0.02 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 +0.02 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.64 +0.02 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 +0.03 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.82 +0.03 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.92 +0.04 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.02 +0.04 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 +0.04 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 +0.06 64 0 15 0
29SEP26 50.00 P 1.41 1.41 1.41 1.38 +0.05 64 1 42 +1
29SEP26 52.50 P 0.00 0.00 0.00 1.73 +0.06 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.15 +0.08 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.62 +0.08 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.04 +0.11 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.75 +0.22 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.23 +0.11 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.95 +0.14 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.71 +0.15 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.47 +0.15 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.40 +0.20 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.33 +0.19 63 0 16 0
29SEP26 80.00 P 9.13 9.13 9.13 9.27 +0.19 63 10 16 +10
29SEP26 82.50 P 0.00 0.00 0.00 10.36 +0.24 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.49 +0.25 63 0 7 0
29SEP26 87.50 P 12.32 12.32 12.32 12.61 +0.25 63 5 5 +5
29SEP26 90.00 P 13.60 13.60 13.60 13.92 +0.31 63 3 29 +3
29SEP26 92.50 P 14.95 14.95 14.95 15.29 +0.32 63 8 8 +8
29SEP26 95.00 P 16.36 16.36 16.36 16.73 +0.33 63 6 11 -6
29SEP26 97.50 P 0.00 0.00 0.00 18.23 +0.34 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.80 +0.35 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 21.43 +0.37 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.10 +0.37 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.83 +0.39 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.63 +0.41 66 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.41 +0.42 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 30.39 +0.60 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.97 +0.53 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 34.00 +0.78 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.89 +0.59 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.84 +0.76 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.80 +0.53 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.76 +0.70 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.73 +0.59 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.76 +0.59 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.86 +0.59 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.97 +0.60 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.08 +0.67 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.20 +0.67 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.32 +0.60 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.51 +0.65 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.58 +0.49 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.98 +0.68 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.07 +0.58 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.46 +0.66 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.71 +0.75 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.98 +0.68 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.23 +0.62 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.48 +0.59 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.74 +0.59 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 81.24 +0.84 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.30 +0.82 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.63 +0.66 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.91 +0.87 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.21 +0.87 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.53 +0.87 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.85 +0.89 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.18 +0.88 75 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.52 +0.89 75 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.86 +0.90 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.21 +0.92 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.03 +0.04 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.22 +0.06 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.42 +0.06 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.91 +0.06 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.35 -0.02 63 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.98 +0.09 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.60 +0.09 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.32 +0.12 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.10 +0.11 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.89 +0.12 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.77 +0.16 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.73 +0.16 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.70 +0.16 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.67 +0.16 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.82 +0.21 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.98 +0.21 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.16 +0.24 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.47 +0.29 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.83 +0.30 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.26 +0.31 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.74 +0.32 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.28 +0.33 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.87 +0.34 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.51 +0.35 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.20 +0.37 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.92 +0.37 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.69 +0.52 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.47 +0.52 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.31 +0.60 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 35.15 +0.53 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.08 +0.55 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 39.00 +0.50 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.88 +0.45 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.83 +0.48 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.81 +0.48 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.79 +0.48 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.78 +0.49 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.77 +0.49 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.77 +0.49 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.83 +0.55 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.95 +0.55 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.08 +0.56 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.21 +0.56 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.35 +0.56 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.49 +0.56 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.63 +0.56 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.80 +0.58 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.05 +0.61 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.30 +0.61 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.52 +0.72 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.71 +0.70 71 0 0 0
TOTAL PUT 552 9,201 +104
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$ 8.96
26FEB26 5.75 C 0.00 0.00 0.00 3.22 +0.25 100 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.97 +0.25 90 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.72 +0.25 81 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.47 +0.25 73 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.22 +0.25 64 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 +0.25 56 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.72 +0.25 48 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 +0.24 41 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.23 +0.24 44 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.99 +0.22 41 0 51 0
26FEB26 8.25 C 0.60 0.72 0.60 0.77 +0.20 42 4 125 -2
26FEB26 8.50 C 0.46 0.54 0.46 0.56 +0.16 39 7 93 -6
26FEB26 8.75 C 0.34 0.40 0.31 0.40 +0.13 41 43 130 +26
26FEB26 9.00 C 0.17 0.29 0.17 0.26 +0.09 40 161 170 -104
26FEB26 9.25 C 0.17 0.17 0.16 0.17 +0.06 42 14 53 -2
26FEB26 9.50 C 0.06 0.12 0.06 0.11 +0.05 43 10 123 -1
26FEB26 9.75 C 0.07 0.07 0.06 0.06 +0.03 43 18 32 +16
26FEB26 10.00 C 0.02 0.02 0.02 0.03 +0.01 42 10 77 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.23 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.99 +0.25 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.74 +0.24 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.50 +0.24 50 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.27 +0.24 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.04 +0.24 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.82 +0.23 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 +0.22 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 +0.21 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 +0.23 50 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 +0.18 49 2 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.89 +0.17 50 0 49 0
30MAR26 8.75 C 0.66 0.75 0.64 0.75 +0.14 50 8 51 0
30MAR26 9.00 C 0.00 0.00 0.00 0.63 +0.12 50 6 63 0
30MAR26 9.25 C 0.53 0.53 0.53 0.53 +0.11 51 1 59 +1
30MAR26 9.50 C 0.37 0.45 0.37 0.45 +0.11 52 237 239 +67
30MAR26 9.75 C 0.28 0.37 0.28 0.37 +0.10 52 33 48 +24
30MAR26 10.00 C 0.31 0.31 0.30 0.30 +0.09 52 26 76 +26
30MAR26 10.50 C 0.22 0.22 0.22 0.19 +0.06 51 5 105 +5
30MAR26 11.00 C 0.13 0.13 0.13 0.12 +0.04 51 16 60 +5
30MAR26 11.50 C 0.00 0.00 0.00 0.08 +0.03 52 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 3.26 +0.25 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.02 +0.25 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.78 +0.24 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.55 +0.24 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.33 +0.24 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.11 +0.23 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.91 +0.23 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.71 +0.21 48 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.53 +0.21 49 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.36 +0.20 49 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 1.18 +0.16 47 0 304 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 +0.16 48 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.91 +0.14 48 0 482 0
29APR26 9.00 C 0.00 0.00 0.00 0.80 +0.13 49 0 79 0
29APR26 9.25 C 0.00 0.00 0.00 0.70 +0.13 49 0 150 0
29APR26 9.50 C 0.00 0.00 0.00 0.61 +0.12 49 0 319 0
29APR26 9.75 C 0.00 0.00 0.00 0.53 +0.12 50 0 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.45 +0.11 50 0 33 0
29APR26 10.50 C 0.30 0.30 0.30 0.32 +0.08 49 6 101 +6
29APR26 11.00 C 0.21 0.26 0.21 0.23 +0.06 49 6 82 +5
29APR26 11.50 C 0.00 0.00 0.00 0.16 +0.05 49 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.29 +0.25 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.06 +0.25 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.83 +0.24 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.61 +0.24 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.40 +0.23 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.20 +0.23 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.00 +0.22 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.82 +0.22 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.65 +0.21 49 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.47 +0.14 48 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 +0.17 48 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 1.19 +0.16 48 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 1.05 +0.14 48 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.95 +0.14 49 0 44 0
28MAY26 9.25 C 0.82 0.82 0.82 0.85 +0.14 49 6 6 +6
28MAY26 9.50 C 0.00 0.00 0.00 0.76 +0.14 49 0 0 0
28MAY26 9.75 C 0.67 0.67 0.67 0.68 +0.14 50 1 1 +1
28MAY26 10.00 C 0.00 0.00 0.00 0.59 +0.12 49 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.46 +0.11 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.35 +0.09 49 0 11 0
28MAY26 11.50 C 0.00 0.00 0.00 0.26 +0.07 49 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.20 +0.06 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.33 +0.24 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.10 +0.23 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.89 +0.23 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.68 +0.22 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 +0.22 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 +0.20 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.10 +0.20 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.92 +0.19 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 +0.18 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 +0.15 47 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.45 +0.16 48 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.15 48 0 35 0
29JUN26 8.75 C 1.13 1.13 1.13 1.20 +0.13 48 10 18 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 +0.11 48 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 +0.10 48 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 +0.12 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 +0.11 49 0 295 0
29JUN26 10.00 C 0.67 0.74 0.67 0.73 +0.10 49 111 219 -99
29JUN26 10.50 C 0.00 0.00 0.00 0.58 +0.08 49 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.46 +0.07 49 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.05 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 +0.23 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 +0.23 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.07 +0.22 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 +0.22 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 +0.21 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.53 +0.20 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 +0.20 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 +0.19 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.18 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 +0.18 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.79 +0.17 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.67 +0.17 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.55 +0.15 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 +0.13 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.35 +0.14 49 0 6 0
29SEP26 9.50 C 1.15 1.15 1.15 1.25 +0.12 49 2 30 -2
29SEP26 9.75 C 0.00 0.00 0.00 1.17 +0.13 50 0 0 0
29SEP26 10.00 C 1.06 1.06 1.06 1.08 +0.12 50 10 130 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 +0.12 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.80 +0.11 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 +0.09 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 +0.08 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 +0.07 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.07 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 +0.07 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.60 +0.22 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.42 +0.23 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.23 +0.21 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.06 +0.21 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.21 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 +0.20 48 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.20 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.19 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.29 +0.18 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.16 +0.18 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.04 +0.18 48 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 +0.17 48 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.15 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 +0.16 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.60 +0.13 49 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.51 +0.13 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 +0.13 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 +0.13 49 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 +0.13 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.12 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.10 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 +0.10 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.09 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.08 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.07 49 0 2 0
TOTAL CALL 753 7,489 -28
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
26FEB26 7.00 P 0.01 0.01 0.01 0.01 0.00 67 3 64 -3
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 51 3 203 -3
26FEB26 7.75 P 0.03 0.03 0.01 0.01 -0.01 43 20 154 -20
26FEB26 8.00 P 0.03 0.03 0.02 0.03 -0.02 45 6 87 -6
26FEB26 8.25 P 0.10 0.10 0.05 0.05 -0.05 41 20 145 +2
26FEB26 8.50 P 0.22 0.22 0.10 0.10 -0.08 41 31 115 -22
26FEB26 8.75 P 0.25 0.25 0.20 0.19 -0.11 42 9 51 +1
26FEB26 9.00 P 0.00 0.00 0.00 0.31 -0.14 43 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.46 -0.18 43 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.63 -0.22 41 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 0.84 -0.22 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.06 -0.24 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.54 -0.25 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.04 -0.25 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.54 -0.25 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.04 -0.25 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.54 -0.25 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.04 -0.25 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.54 -0.25 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 51 0 9 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 -0.01 50 1 24 -1
30MAR26 7.00 P 0.05 0.05 0.05 0.05 -0.01 50 6 44 +6
30MAR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 51 0 160 0
30MAR26 7.50 P 0.13 0.13 0.12 0.12 -0.02 51 7 115 0
30MAR26 7.75 P 0.00 0.00 0.00 0.17 -0.03 51 0 63 0
30MAR26 8.00 P 0.29 0.29 0.21 0.23 -0.05 50 4 166 0
30MAR26 8.25 P 0.30 0.30 0.30 0.31 -0.06 50 2 220 0
30MAR26 8.50 P 0.00 0.00 0.00 0.41 -0.07 51 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.53 -0.08 51 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.66 -0.09 52 0 46 0
30MAR26 9.25 P 0.00 0.00 0.00 0.80 -0.12 51 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 0.97 -0.13 52 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.12 -0.15 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.30 -0.17 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.70 -0.19 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.13 -0.21 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.59 -0.22 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.06 -0.24 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.55 -0.24 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.04 -0.25 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.54 -0.25 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.15 -0.03 48 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.20 -0.04 48 0 197 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.04 48 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.34 -0.05 48 0 306 0
29APR26 8.25 P 0.44 0.44 0.44 0.43 -0.06 48 3 143 +3
29APR26 8.50 P 0.00 0.00 0.00 0.54 -0.07 48 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.66 -0.08 48 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 0.79 -0.10 49 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 0.95 -0.12 50 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.11 -0.13 50 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.27 -0.12 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.43 -0.15 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.81 -0.17 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.21 -0.20 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.65 -0.21 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.10 -0.22 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.57 -0.23 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.06 -0.23 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.54 -0.25 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.29 -0.03 48 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.37 -0.04 48 0 285 0
28MAY26 8.00 P 0.44 0.44 0.44 0.45 -0.05 48 2 761 +2
28MAY26 8.25 P 0.00 0.00 0.00 0.55 -0.05 48 0 500 0
28MAY26 8.50 P 0.77 0.77 0.77 0.66 -0.06 48 15 40 +15
28MAY26 8.75 P 0.91 0.91 0.91 0.78 -0.08 48 15 28 +15
28MAY26 9.00 P 0.00 0.00 0.00 0.92 -0.10 49 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.07 -0.12 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.24 -0.12 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.41 -0.09 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.55 -0.13 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.91 -0.16 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.31 -0.17 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.73 -0.19 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.17 -0.20 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.05 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.07 47 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.06 48 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.55 -0.08 48 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 0.65 -0.08 47 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 0.77 -0.09 48 0 284 0
29JUN26 8.75 P 0.96 0.96 0.96 0.90 -0.10 48 22 135 +22
29JUN26 9.00 P 0.00 0.00 0.00 1.04 -0.10 48 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.19 -0.11 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.35 -0.13 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.52 -0.11 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.66 -0.15 48 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 -0.16 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.40 -0.18 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.81 -0.19 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.23 -0.21 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.68 -0.21 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 -0.22 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.60 -0.23 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.02 49 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.03 49 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 -0.04 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.05 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.05 48 0 3 0
29SEP26 7.75 P 0.72 0.72 0.72 0.70 -0.07 48 5 65 -5
29SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.06 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.07 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.07 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 -0.08 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.09 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.48 -0.10 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 -0.10 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 -0.10 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.13 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 -0.14 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 -0.15 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 -0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.45 -0.17 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.86 -0.19 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.29 -0.20 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 -0.20 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.04 48 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.05 48 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.06 47 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.06 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.06 47 0 104 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 -0.08 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.08 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 -0.09 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 -0.09 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 -0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 -0.10 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 -0.13 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.14 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.23 -0.14 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.61 -0.17 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.16 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 -0.18 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 -0.19 48 0 0 0
TOTAL PUT 174 9,363 +6
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 24.43 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.93 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.44 -0.01 24 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.94 -0.01 19 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.44 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.45 -0.01 12 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.95 -0.01 8 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.00 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.33 -0.02 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 8 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.91 0.00 88 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.41 0.00 71 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.91 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.42 0.00 75 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.92 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.42 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.93 0.00 64 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.43 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.94 0.00 61 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.44 -0.01 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.94 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.45 0.00 52 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.95 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.45 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.96 0.00 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.46 -0.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.96 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.47 -0.01 35 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.97 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.48 0.00 32 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.98 -0.01 26 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.48 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.99 -0.01 25 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.49 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.99 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.50 -0.01 18 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.00 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.51 0.00 14 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.01 -0.01 11 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.51 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.02 -0.01 7 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.52 -0.01 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.12 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.49 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 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 12 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 16 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.49 -0.01 18 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.99 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.50 -0.01 16 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.00 -0.01 12 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.51 0.00 13 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.01 -0.01 10 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.51 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.02 -0.01 7 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.52 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.17 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.64 -0.01 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.13 0.00 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 8 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 0.00 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.43 -0.01 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.94 0.00 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.44 -0.01 42 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.94 -0.01 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.45 0.00 39 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.95 -0.01 36 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.45 -0.01 33 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.96 0.00 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.46 -0.01 31 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.96 -0.01 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.47 -0.01 27 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.97 -0.01 25 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.48 0.00 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.98 -0.01 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.48 -0.01 20 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.99 -0.01 19 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.49 -0.01 17 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.99 -0.01 15 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.50 -0.01 14 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.00 -0.01 12 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.51 0.00 11 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.01 -0.01 9 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.51 -0.01 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.02 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.54 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.45 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.16 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.48 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.43 -0.01 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.94 0.00 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.44 -0.01 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.94 -0.01 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.45 0.00 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.95 -0.01 26 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.45 -0.01 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.96 0.00 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.46 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.96 -0.01 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.47 -0.01 19 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.97 -0.01 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.48 0.00 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.98 -0.01 15 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.48 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.99 -0.01 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.49 -0.01 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.99 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.50 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.00 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.51 0.00 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.01 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.56 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.28 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.23 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.49 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.13 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.18 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.26 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 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 25.09 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.65 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.21 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.78 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.35 -0.02 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.96 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.62 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.40 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.36 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.57 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.10 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.96 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.17 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.65 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.33 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 7 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.90 -0.02 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 71 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 62 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 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 19 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 17 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 0.24 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.13 0.00 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 5.37 +0.02 5 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.86 +0.01 6 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.35 +0.01 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.85 +0.01 8 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.35 +0.02 11 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.84 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.34 +0.01 13 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.83 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.33 +0.01 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.39 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.30 0.00 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 5.37 +0.01 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.86 +0.01 6 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.35 +0.01 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.85 +0.01 8 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.35 +0.02 10 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.84 +0.01 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.34 +0.01 12 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.83 +0.01 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.33 +0.01 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 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 7 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 0.00 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 5.39 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.86 +0.01 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.36 +0.02 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.35 +0.02 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.85 +0.02 10 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.34 +0.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.84 +0.02 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.33 +0.01 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 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 0.82 -0.01 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 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.86 +0.01 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.36 +0.02 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.85 +0.01 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.35 +0.02 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.85 +0.02 10 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.34 +0.01 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.84 +0.02 11 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.33 +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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.97 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.88 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 +0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.43 +0.02 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.86 +0.01 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.36 +0.02 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.85 +0.01 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.35 +0.02 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.85 +0.02 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.34 +0.01 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.84 +0.02 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.33 +0.01 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 INB - INNOVENT BIO CLOSING PRICE HK$ 88.60
26FEB26 52.50 C 0.00 0.00 0.00 36.26 -0.35 131 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.72 -1.31 113 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.09 +0.21 170 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.17 -0.82 135 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.95 -0.47 137 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.38 +0.26 122 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.80 +0.18 106 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.23 -0.47 92 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.66 +0.06 79 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.08 -0.42 65 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 11.56 -0.12 54 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 9.09 -0.55 45 0 42 0
26FEB26 82.50 C 0.00 0.00 0.00 6.80 -0.57 40 0 184 0
26FEB26 85.00 C 5.00 5.00 5.00 4.77 -0.49 38 1 176 +1
26FEB26 87.50 C 0.00 0.00 0.00 3.11 -0.41 37 0 260 0
26FEB26 90.00 C 3.13 3.13 2.05 1.87 -0.46 36 490 686 +437
26FEB26 92.50 C 1.60 1.60 1.18 1.03 -0.40 36 61 214 +33
26FEB26 95.00 C 1.15 1.15 0.66 0.52 -0.28 36 28 113 -17
26FEB26 97.50 C 0.62 0.62 0.37 0.24 -0.18 36 6 89 +3
26FEB26 100.00 C 0.27 0.27 0.27 0.10 -0.11 36 1 37 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.06 36 0 70 0
26FEB26 105.00 C 0.08 0.08 0.08 0.02 -0.02 37 5 8 -5
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 59.83 +0.77 210 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.82 +0.66 203 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.85 -0.26 199 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 56.77 +0.04 190 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 55.46 +0.41 171 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 54.89 +0.72 184 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 53.86 +0.68 178 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 52.95 +0.77 176 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 51.97 +0.78 172 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 50.96 +0.43 167 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.31 -0.57 137 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.86 +0.66 155 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.88 +0.33 151 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.00 -0.08 108 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.99 -0.08 146 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.91 +0.70 140 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.84 -0.32 134 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.90 +0.68 132 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.85 +0.72 126 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.90 -0.43 81 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.89 +0.65 120 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.70 -0.87 89 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.81 -0.37 101 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.25 +0.30 92 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.17 -0.82 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.95 -0.47 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.68 +0.33 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 22.00 -0.68 58 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.53 -0.17 53 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 17.52 -0.34 55 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 15.33 +0.36 52 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 13.26 +0.26 51 0 32 0
30MAR26 80.00 C 0.00 0.00 0.00 11.35 +0.24 49 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 9.48 -0.48 47 0 71 0
30MAR26 85.00 C 0.00 0.00 0.00 8.03 -0.08 48 0 181 0
30MAR26 87.50 C 6.65 6.65 6.58 6.61 -0.18 47 6 64 +1
30MAR26 90.00 C 0.00 0.00 0.00 5.43 -0.16 47 0 63 0
30MAR26 92.50 C 5.09 5.09 4.56 4.39 -0.23 47 9 97 +9
30MAR26 95.00 C 4.17 4.36 4.14 3.51 -0.20 47 5 28 +5
30MAR26 97.50 C 0.00 0.00 0.00 2.78 -0.17 47 0 17 0
30MAR26 100.00 C 2.80 2.80 2.46 2.18 -0.14 47 29 67 +1
30MAR26 102.50 C 0.00 0.00 0.00 1.69 -0.12 47 0 19 0
30MAR26 105.00 C 0.00 0.00 0.00 1.30 -0.10 46 0 535 0
30MAR26 107.50 C 0.00 0.00 0.00 0.99 -0.08 46 0 32 0
30MAR26 110.00 C 0.00 0.00 0.00 0.75 -0.06 46 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.56 -0.05 46 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.31 -0.03 46 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 5 0
30MAR26 122.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 37.53 -0.30 87 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.99 -0.19 80 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.25 -0.47 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.00 -0.47 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.57 +0.15 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.90 -0.09 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.87 -0.26 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.18 -0.64 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.53 -0.18 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.52 -0.27 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.63 -0.24 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.88 -0.14 49 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 11.16 +0.21 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 9.80 -0.04 48 0 50 0
29APR26 87.50 C 0.00 0.00 0.00 8.46 -0.07 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 7.28 -0.15 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.22 -0.19 47 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 5.28 -0.24 47 0 47 0
29APR26 97.50 C 0.00 0.00 0.00 4.46 -0.22 47 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 3.75 -0.20 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.14 -0.18 47 0 0 0
29APR26 105.00 C 2.98 2.98 2.98 2.62 -0.15 47 15 16 +1
29APR26 107.50 C 0.00 0.00 0.00 2.17 -0.14 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.79 -0.07 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.48 -0.05 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 34.99 -0.19 66 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.79 +0.07 65 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.00 -0.47 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.66 +0.01 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.78 +0.44 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.18 -0.85 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.49 +0.33 52 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.49 -0.43 51 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.61 +0.27 50 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.63 -0.60 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.99 +0.18 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.46 +0.21 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.10 -0.48 47 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 9.94 -0.06 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 8.76 -0.14 48 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 7.70 -0.13 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 6.74 -0.22 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 5.88 -0.25 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 5.12 -0.22 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 4.44 -0.21 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 3.84 -0.19 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 3.31 -0.18 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 2.85 -0.07 47 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 2.45 -0.06 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.84 -0.32 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.90 -1.01 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.85 -0.99 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.65 -0.09 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.89 -0.37 64 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.02 +0.19 68 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.11 -0.07 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.79 +0.05 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.50 +0.03 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.39 -0.25 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 26.29 +0.06 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.13 -0.66 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.06 +0.08 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.30 +0.18 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.54 +0.23 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.85 -0.30 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 15.30 -0.30 48 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 13.95 -0.07 48 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 12.55 -0.27 48 0 37 0
29JUN26 87.50 C 0.00 0.00 0.00 11.48 -0.08 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.35 -0.09 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 9.32 -0.09 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 8.36 -0.12 48 0 16 0
29JUN26 97.50 C 0.00 0.00 0.00 7.47 -0.17 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.67 -0.21 48 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 5.94 -0.21 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 5.29 -0.19 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.69 -0.18 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.16 -0.16 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.69 -0.03 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.26 -0.04 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 2.80 -0.12 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.47 -0.11 47 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 2.17 -0.10 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.91 -0.10 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.68 -0.09 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 1.48 -0.08 47 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 38.61 -0.25 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.63 -0.10 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.45 -0.17 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.46 +0.15 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.54 +0.27 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.57 +0.08 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.45 +0.09 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.98 -0.14 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.34 -0.09 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.81 +0.40 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 20.33 +0.53 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.90 -0.50 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.54 -0.52 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.39 +0.23 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.22 -0.32 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.21 -0.07 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.15 -0.11 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.20 -0.11 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 11.33 -0.06 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.50 -0.13 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 9.71 -0.15 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.97 -0.17 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.29 -0.17 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.66 -0.16 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.07 -0.15 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.53 -0.14 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.02 -0.14 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.55 +0.04 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.97 -0.12 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.59 -0.10 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.23 -0.10 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.90 -0.09 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 40.14 -0.10 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.12 -0.25 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.02 -0.39 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.13 -0.19 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.22 -0.27 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.64 -0.11 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.34 +0.01 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.88 +0.07 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.43 +0.14 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.87 -0.04 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.53 -0.07 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.54 +0.18 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.33 +0.15 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.22 +0.17 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.09 +0.10 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 16.16 -0.12 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.23 -0.11 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.33 -0.27 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.51 -0.26 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.74 -0.23 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.98 -0.22 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.27 -0.21 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.60 -0.19 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.96 -0.19 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.36 -0.18 50 0 0 0
30DEC26 117.50 C 9.90 9.90 9.90 8.80 -0.18 50 100 0 -100
TOTAL CALL 756 5,972 +369
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
26FEB26 60.00 P 0.03 0.03 0.03 0.01 0.00 76 2 32 -2
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 73 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 151 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 159 0
26FEB26 77.50 P 0.11 0.11 0.11 0.05 -0.03 36 2 176 -2
26FEB26 80.00 P 0.00 0.00 0.00 0.16 -0.06 35 0 137 0
26FEB26 82.50 P 0.00 0.00 0.00 0.44 -0.09 36 0 187 0
26FEB26 85.00 P 0.80 1.04 0.79 0.97 -0.06 36 138 225 +78
26FEB26 87.50 P 1.91 1.91 1.75 1.78 -0.11 35 20 253 +20
26FEB26 90.00 P 3.20 3.20 3.02 3.04 -0.09 34 38 97 +33
26FEB26 92.50 P 0.00 0.00 0.00 4.80 +0.05 35 0 103 0
26FEB26 95.00 P 0.00 0.00 0.00 6.87 +0.22 36 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 9.06 +0.48 35 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 11.45 +0.37 36 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 13.90 +0.41 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.40 +0.06 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 18.90 +0.15 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.40 +0.45 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.90 +0.45 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.40 +0.23 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.90 +0.45 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 95 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 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 87 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 82 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 75 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 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 54 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 0.00 46 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.07 0.00 46 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.13 0.00 46 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.24 +0.01 46 0 123 0
30MAR26 70.00 P 0.48 0.48 0.43 0.42 +0.02 46 2 228 0
30MAR26 72.50 P 0.62 0.62 0.62 0.68 +0.03 46 1 262 -1
30MAR26 75.00 P 0.00 0.00 0.00 0.99 +0.04 46 0 692 0
30MAR26 77.50 P 1.16 1.42 1.16 1.46 +0.06 45 2 150 +2
30MAR26 80.00 P 1.81 1.85 1.81 2.08 +0.08 45 21 232 +1
30MAR26 82.50 P 2.70 2.76 2.39 2.86 +0.11 45 80 217 -60
30MAR26 85.00 P 3.36 3.81 3.32 3.80 +0.13 45 70 567 +30
30MAR26 87.50 P 4.56 5.00 4.40 4.92 +0.09 45 31 162 +31
30MAR26 90.00 P 5.80 6.44 5.51 6.21 +0.08 44 21 545 +6
30MAR26 92.50 P 0.00 0.00 0.00 7.78 +0.08 45 0 76 0
30MAR26 95.00 P 0.00 0.00 0.00 9.46 -0.06 45 0 106 0
30MAR26 97.50 P 0.00 0.00 0.00 11.00 +0.31 43 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 13.09 +0.56 45 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 14.81 +0.26 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.04 +0.46 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.12 -0.02 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.62 +0.37 40 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.21 +0.74 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.59 +0.42 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.01 +0.43 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.45 +0.44 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.91 +0.44 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.40 +0.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 38.90 +0.25 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.40 +0.45 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 0.06 +0.01 47 0 4 0
29APR26 57.50 P 0.28 0.28 0.28 0.10 0.00 46 9 3 -8
29APR26 60.00 P 0.00 0.00 0.00 0.18 0.00 46 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.30 +0.01 46 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.48 +0.02 46 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 1.04 +0.02 46 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.44 +0.02 46 0 4 0
29APR26 75.00 P 0.00 0.00 0.00 1.94 +0.03 46 0 518 0
29APR26 77.50 P 2.51 2.51 2.51 2.59 +0.05 45 4 131 +4
29APR26 80.00 P 0.00 0.00 0.00 3.37 +0.08 45 0 10 0
29APR26 82.50 P 0.00 0.00 0.00 4.26 +0.09 45 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 5.27 +0.06 45 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 6.46 +0.06 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 7.78 +0.04 45 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 9.26 +0.04 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.88 +0.04 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.86 -0.02 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.99 +0.28 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.13 -0.18 44 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.10 -0.04 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.71 -0.12 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.00 -0.82 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.42 -0.64 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.17 0.00 46 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.28 +0.01 46 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.91 +0.02 46 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 1.27 +0.02 46 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.70 +0.02 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.22 +0.05 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.83 +0.02 46 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.57 +0.04 46 0 100 0
28MAY26 80.00 P 0.00 0.00 0.00 4.40 +0.05 45 0 506 0
28MAY26 82.50 P 0.00 0.00 0.00 5.40 +0.07 45 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 6.48 +0.02 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.71 +0.02 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.04 +0.04 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.54 +0.07 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.11 0.00 45 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 13.80 0.00 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.67 +0.66 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.05 +1.17 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.51 +0.85 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.50 +0.67 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.60 +0.78 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.76 +0.01 47 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 0.09 +0.01 48 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 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 0.00 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 +0.01 47 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.39 0.00 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.83 +0.02 47 0 5 0
29JUN26 62.50 P 0.00 0.00 0.00 1.12 +0.02 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.52 +0.03 47 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.00 +0.05 47 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 2.54 +0.07 47 0 104 0
29JUN26 72.50 P 0.00 0.00 0.00 3.14 +0.06 47 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 3.85 +0.06 47 0 313 0
29JUN26 77.50 P 0.00 0.00 0.00 4.70 +0.10 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 5.63 +0.03 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 6.67 +0.04 46 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.77 +0.01 46 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 9.04 +0.02 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.41 +0.03 46 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.88 +0.03 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.46 +0.03 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 15.12 +0.03 47 0 0 0
29JUN26 100.00 P 17.00 17.00 17.00 16.67 +0.21 46 10 11 0
29JUN26 102.50 P 0.00 0.00 0.00 18.77 +0.52 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.65 +0.51 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.56 +0.53 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.61 +0.49 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.08 +0.33 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.90 +1.10 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.97 -0.18 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.16 -0.20 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.28 +0.52 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.59 +0.42 48 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.97 +0.11 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.33 +0.38 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.01 +0.03 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.32 +0.03 49 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.73 +0.05 49 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.16 +0.05 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.72 +0.06 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.31 +0.09 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.03 +0.09 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.74 +0.11 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.56 +0.13 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.42 +0.08 48 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 7.37 +0.06 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.47 +0.06 48 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 9.62 +0.07 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.85 +0.09 48 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 12.13 +0.09 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.52 +0.09 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.99 +0.10 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.55 +0.10 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.17 +0.10 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.85 +0.07 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.61 +0.14 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.42 +0.10 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.27 +0.10 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.22 +0.23 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.08 +0.47 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.06 +0.20 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.12 +0.41 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.31 +0.10 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.17 -0.47 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.66 +0.02 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.62 -0.17 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.93 +0.22 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.89 +0.04 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.33 +0.04 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.89 +0.05 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.47 +0.05 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.23 +0.14 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.93 +0.10 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.70 +0.04 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.55 +0.07 49 0 13 0
30DEC26 72.50 P 0.00 0.00 0.00 7.53 +0.14 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.40 +0.02 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 9.46 +0.02 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.71 +0.14 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.92 +0.15 49 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.22 +0.18 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.51 +0.13 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.93 +0.14 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 17.41 +0.14 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.04 +0.23 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.65 +0.23 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.24 -0.10 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.95 +0.33 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.71 +0.44 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.54 +0.17 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.38 -0.12 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.41 +0.57 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.19 +0.18 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.41 +0.44 50 0 0 0
TOTAL PUT 451 10,425 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.40
13FEB26 85.00 C 0.00 0.00 0.00 21.40 -2.01 0 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 18.90 -2.01 0 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 16.40 -2.08 0 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 13.90 -2.01 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 11.40 -2.01 0 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 8.90 -2.09 0 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 6.40 -2.01 0 0 0 -80
13FEB26 102.50 C 3.43 3.43 3.43 3.90 -2.19 0 16 0 -14
13FEB26 105.00 C 1.21 1.25 0.52 1.40 -2.05 0 222 0 -120
13FEB26 107.50 C 0.35 0.56 0.03 0.00 -1.31 0 210 277 +3
13FEB26 110.00 C 0.03 0.07 0.02 0.00 -0.26 0 36 386 0
13FEB26 112.50 C 0.01 0.01 0.01 0.00 -0.03 0 24 497 0
13FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 383 0
13FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
13FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
13FEB26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
13FEB26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
13FEB26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
13FEB26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 85.00 C 0.00 0.00 0.00 21.45 -2.00 55 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 18.95 -2.00 47 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 16.89 -1.59 87 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 14.30 -1.66 71 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 11.45 -2.01 0 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 8.94 -2.05 0 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 6.50 -1.98 24 0 0 0
20FEB26 102.50 C 4.91 4.91 4.91 4.20 -1.89 24 30 30 +30
20FEB26 105.00 C 3.18 3.18 2.01 2.39 -1.36 26 150 107 +90
20FEB26 107.50 C 1.34 1.50 0.78 1.14 -0.90 27 1,010 967 +937
20FEB26 110.00 C 0.54 0.65 0.34 0.48 -0.44 28 1,091 1,140 +1,034
20FEB26 112.50 C 0.13 0.19 0.13 0.15 -0.20 28 50 197 +43
20FEB26 115.00 C 0.07 0.09 0.07 0.04 -0.06 28 24 579 +14
20FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 18 0
20FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 4 44 0
20FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
20FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
20FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
20FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
20FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 80.00 C 26.40 26.40 26.40 26.40 -2.76 0 80 741 +80
26FEB26 82.50 C 0.00 0.00 0.00 24.57 -2.20 95 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 22.13 -2.07 88 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 19.45 -2.09 73 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.99 -1.49 66 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.30 -2.18 51 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 11.56 -1.93 31 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 9.13 -2.26 29 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 7.18 -1.30 36 0 16 0
26FEB26 102.50 C 4.80 4.80 4.80 4.85 -1.53 29 3 31 +1
26FEB26 105.00 C 3.92 3.92 2.85 3.26 -1.08 30 195 501 +146
26FEB26 107.50 C 2.19 2.49 1.60 2.05 -0.79 31 1,507 1,691 +1,032
26FEB26 110.00 C 1.21 1.41 0.92 1.23 -0.40 32 1,128 2,080 +533
26FEB26 112.50 C 0.64 0.81 0.52 0.67 -0.23 32 771 3,617 +441
26FEB26 115.00 C 0.44 0.44 0.32 0.33 -0.12 32 109 5,843 +30
26FEB26 117.50 C 0.26 0.29 0.20 0.15 -0.04 32 1,431 2,946 -613
26FEB26 120.00 C 0.18 0.20 0.14 0.07 -0.01 32 111 3,376 +17
26FEB26 122.50 C 0.10 0.13 0.10 0.03 0.00 32 90 2,570 0
26FEB26 125.00 C 0.10 0.14 0.09 0.01 0.00 32 42 5,265 +4
26FEB26 127.50 C 0.09 0.09 0.07 0.01 0.00 36 16 3,724 -16
26FEB26 130.00 C 0.08 0.08 0.05 0.01 0.00 39 18 1,210 0
26FEB26 132.50 C 0.04 0.07 0.04 0.01 0.00 42 18 2,239 -18
26FEB26 135.00 C 0.06 0.06 0.06 0.01 0.00 46 3 948 -2
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 510 0
30MAR26 55.00 C 0.00 0.00 0.00 51.99 -1.91 105 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 50.26 -1.74 123 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.63 -3.08 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.74 -1.38 95 0 0 0
30MAR26 65.00 C 41.61 41.84 41.61 42.09 -1.54 84 70 672 0
30MAR26 67.50 C 0.00 0.00 0.00 39.14 -3.08 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.65 -3.16 41 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 34.69 -1.47 70 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 31.67 -3.00 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.73 -2.39 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.54 -1.62 62 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 25.04 -1.73 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.13 -2.39 43 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 20.15 -1.90 48 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.46 -1.43 40 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 15.60 -0.96 43 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 13.50 -0.96 41 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 11.54 -1.01 40 0 60 0
30MAR26 100.00 C 9.50 9.50 9.50 9.50 -1.18 37 500 731 +311
30MAR26 102.50 C 0.00 0.00 0.00 8.08 -0.79 39 0 432 0
30MAR26 105.00 C 5.71 6.43 5.68 6.43 -0.73 37 66 271 +60
30MAR26 107.50 C 5.11 5.11 5.00 5.16 -0.70 36 18 443 +8
30MAR26 110.00 C 4.12 4.19 3.80 4.19 -0.54 37 120 1,564 +97
30MAR26 112.50 C 3.04 3.23 2.91 3.36 -0.48 37 91 1,793 +91
30MAR26 115.00 C 2.50 2.72 2.46 2.69 -0.37 38 109 8,465 -24
30MAR26 117.50 C 2.00 2.11 1.93 2.08 -0.28 38 133 2,877 +73
30MAR26 120.00 C 1.64 1.67 1.55 1.59 -0.20 38 64 5,813 +1
30MAR26 122.50 C 1.26 1.38 1.21 1.20 -0.14 38 20 1,579 +13
30MAR26 125.00 C 1.09 1.11 0.99 0.89 -0.10 37 2,805 7,895 +3
30MAR26 127.50 C 0.00 0.00 0.00 0.66 -0.06 37 0 1,976 0
30MAR26 130.00 C 0.70 0.72 0.68 0.48 -0.04 37 17 4,757 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.35 -0.02 37 0 1,036 0
30MAR26 135.00 C 0.50 0.52 0.48 0.25 -0.01 37 115 2,044 +99
30MAR26 137.50 C 0.00 0.00 0.00 0.18 0.00 38 0 858 0
30MAR26 140.00 C 0.39 0.40 0.37 0.12 -0.01 37 6 10,185 +4
30MAR26 142.50 C 0.00 0.00 0.00 0.09 0.00 38 0 309 0
30MAR26 145.00 C 0.28 0.28 0.28 0.06 0.00 37 10 1,105 +10
30MAR26 147.50 C 0.27 0.27 0.27 0.04 0.00 37 1 335 0
30MAR26 150.00 C 0.22 0.22 0.22 0.03 0.00 38 10 6,483 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 0.00 38 0 439 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,988 0
30MAR26 162.50 C 0.12 0.14 0.12 0.01 0.00 41 37 195 +35
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 362 0
30MAR26 172.50 C 0.08 0.08 0.08 0.01 0.00 46 88 312 +88
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 157 0
29APR26 85.00 C 0.00 0.00 0.00 22.20 -2.32 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.34 -1.71 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.92 -1.91 42 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 15.93 -0.63 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.92 -0.60 41 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 11.79 -1.46 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 10.34 -1.22 39 0 0 0
29APR26 102.50 C 7.80 8.50 7.79 8.51 -0.91 37 549 496 +436
29APR26 105.00 C 7.36 7.60 6.56 7.18 -0.75 37 731 763 +173
29APR26 107.50 C 6.15 6.15 5.81 6.07 -0.59 38 86 1,415 -6
29APR26 110.00 C 0.00 0.00 0.00 5.10 -0.50 38 0 1,648 0
29APR26 112.50 C 0.00 0.00 0.00 4.21 -0.49 38 0 1,024 0
29APR26 115.00 C 3.80 3.80 3.80 3.50 -0.43 38 1 2,230 -1
29APR26 117.50 C 2.87 3.03 2.87 2.86 -0.34 38 70 628 +9
29APR26 120.00 C 2.23 2.57 2.22 2.32 -0.23 38 162 463 +30
29APR26 122.50 C 2.02 2.15 1.87 1.85 -0.22 38 79 146 +4
29APR26 125.00 C 1.90 1.90 1.90 1.50 -0.14 38 30 307 0
29APR26 127.50 C 0.00 0.00 0.00 1.18 -0.11 38 0 729 0
29APR26 130.00 C 0.00 0.00 0.00 0.94 -0.09 38 0 104 0
29APR26 132.50 C 0.00 0.00 0.00 0.74 -0.05 38 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.58 -0.05 38 0 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.46 -0.02 38 0 133 0
29APR26 140.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 242 0
28MAY26 85.00 C 0.00 0.00 0.00 22.23 -2.29 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.49 -1.78 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.50 -1.68 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.53 -0.73 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.92 -1.54 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.18 -1.84 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.92 -0.81 38 0 0 0
28MAY26 102.50 C 8.76 9.39 8.75 9.60 -0.65 38 179 389 +179
28MAY26 105.00 C 7.60 8.25 7.59 8.28 -0.67 38 335 305 +215
28MAY26 107.50 C 7.05 7.11 7.05 7.21 -0.58 38 38 225 +30
28MAY26 110.00 C 6.22 6.22 6.22 6.28 -0.49 38 500 826 +500
28MAY26 112.50 C 0.00 0.00 0.00 5.46 -0.44 39 0 76 0
28MAY26 115.00 C 0.00 0.00 0.00 4.75 -0.40 39 0 87 0
28MAY26 117.50 C 0.00 0.00 0.00 4.04 -0.37 39 0 110 0
28MAY26 120.00 C 3.28 3.34 3.28 3.45 -0.31 39 9 91 +9
28MAY26 122.50 C 3.17 3.17 3.17 2.92 -0.25 39 30 50 +30
28MAY26 125.00 C 0.00 0.00 0.00 2.48 -0.20 39 0 55 0
28MAY26 127.50 C 0.00 0.00 0.00 2.08 -0.16 39 0 111 0
28MAY26 130.00 C 2.06 2.30 2.06 1.76 -0.12 39 70 212 +70
28MAY26 132.50 C 1.82 1.82 1.82 1.46 -0.11 39 4 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.24 -0.07 39 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 1.02 -0.06 38 0 171 0
29JUN26 55.00 C 0.00 0.00 0.00 51.99 -1.91 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.26 -1.74 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.63 -3.08 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.74 -1.80 70 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 42.09 -2.01 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.16 -3.06 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.68 -3.13 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.69 -2.59 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.77 -2.90 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.73 -2.39 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.54 -1.62 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.04 -1.73 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.23 -2.29 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.49 -1.78 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.50 -1.68 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.53 -1.38 37 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 14.90 -0.85 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 13.14 -0.99 37 0 0 0
29JUN26 100.00 C 11.70 11.70 11.70 11.92 -0.68 38 30 32 +30
29JUN26 102.50 C 9.84 10.04 9.84 10.62 -0.61 38 66 166 +33
29JUN26 105.00 C 8.70 9.22 8.70 9.22 -0.73 37 429 1,585 +421
29JUN26 107.50 C 7.72 8.21 7.72 8.30 -0.67 38 141 1,056 +34
29JUN26 110.00 C 6.76 6.86 6.76 7.40 -0.55 38 810 3,424 +126
29JUN26 112.50 C 6.32 6.32 6.00 6.60 -0.44 38 83 4,074 +13
29JUN26 115.00 C 5.60 5.60 5.60 5.82 -0.50 38 1 1,954 0
29JUN26 117.50 C 4.81 4.81 4.81 5.09 -0.53 38 30 1,743 0
29JUN26 120.00 C 0.00 0.00 0.00 4.45 -0.43 38 0 2,740 0
29JUN26 122.50 C 0.00 0.00 0.00 3.88 -0.40 38 0 537 0
29JUN26 125.00 C 0.00 0.00 0.00 3.36 -0.35 38 0 4,212 0
29JUN26 127.50 C 3.32 3.32 3.32 2.93 -0.29 38 4 571 0
29JUN26 130.00 C 3.09 3.09 3.09 2.51 -0.28 38 3 2,000 0
29JUN26 132.50 C 0.00 0.00 0.00 2.19 -0.20 38 0 510 0
29JUN26 135.00 C 2.41 2.46 2.38 1.88 -0.20 38 30 714 -30
29JUN26 137.50 C 2.14 2.25 2.14 1.62 -0.15 38 90 190 -20
29JUN26 140.00 C 1.90 1.96 1.90 1.40 -0.13 38 6 1,070 +1
29JUN26 142.50 C 1.81 1.81 1.81 1.18 -0.13 38 8 513 +8
29JUN26 145.00 C 0.00 0.00 0.00 1.02 -0.09 38 0 408 0
29JUN26 147.50 C 0.00 0.00 0.00 0.88 -0.08 38 0 224 0
29JUN26 150.00 C 1.26 1.26 1.26 0.73 -0.08 38 5 392 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.64 -0.05 38 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.54 -0.05 38 0 297 0
29JUN26 157.50 C 0.00 0.00 0.00 0.45 -0.04 38 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 179 0
29JUN26 162.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.12 0.00 38 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 0.00 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 540 0
29SEP26 55.00 C 0.00 0.00 0.00 51.99 -1.91 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.26 -1.74 70 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.63 -3.08 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.74 -1.80 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.09 -2.79 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.63 -2.59 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.31 -2.50 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.69 -2.59 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.77 -2.90 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.16 -1.96 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.54 -2.37 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.81 -1.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.62 -1.88 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.00 -0.93 37 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 20.65 -0.61 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.30 -1.33 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.89 -1.48 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 15.51 -1.27 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.46 -0.94 37 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 13.36 -0.83 37 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 12.23 -1.01 37 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 11.24 -0.92 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 10.36 -0.82 38 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 9.53 -0.75 38 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 8.77 -0.70 38 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 8.10 -0.63 38 0 1,478 0
29SEP26 120.00 C 7.50 7.50 7.12 7.40 -0.66 38 10 1,587 +6
29SEP26 122.50 C 7.09 7.09 7.09 6.70 -0.67 38 30 704 +30
29SEP26 125.00 C 0.00 0.00 0.00 6.08 -0.58 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 5.54 -0.53 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 5.00 -0.52 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.52 -0.46 38 0 311 0
29SEP26 135.00 C 4.69 4.69 4.69 4.11 -0.40 38 2 345 0
29SEP26 137.50 C 4.03 4.03 4.03 3.70 -0.41 38 4 262 0
29SEP26 140.00 C 4.20 4.20 3.82 3.32 -0.38 38 8 1,110 +2
29SEP26 142.50 C 0.00 0.00 0.00 3.02 -0.30 38 0 64 0
29SEP26 145.00 C 0.00 0.00 0.00 2.65 -0.38 38 0 297 0
29SEP26 147.50 C 0.00 0.00 0.00 2.36 -0.37 38 0 80 0
29SEP26 150.00 C 2.86 2.86 2.86 2.14 -0.22 38 2 164 0
29SEP26 152.50 C 0.00 0.00 0.00 1.94 -0.21 38 0 27 0
29SEP26 155.00 C 2.92 2.92 2.50 1.74 -0.26 38 4 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.54 -0.20 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.40 -0.15 38 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.27 -0.14 38 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.13 -0.14 38 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 1.00 -0.14 38 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.91 -0.10 38 0 4 0
29SEP26 172.50 C 0.00 0.00 0.00 0.82 -0.10 38 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.73 -0.12 38 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.64 -0.10 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.59 -0.06 38 0 1 0
29SEP26 182.50 C 1.52 1.52 1.52 0.53 -0.08 38 30 186 +30
29SEP26 185.00 C 0.00 0.00 0.00 0.47 -0.06 38 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 51.99 -1.91 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.26 -1.74 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.66 -3.05 38 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.74 -1.80 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.09 -2.79 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.86 -2.36 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.39 -2.84 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.16 -2.22 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.26 -1.50 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.31 -1.92 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.20 -1.78 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 27.48 -0.86 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.69 -1.35 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 24.07 -2.20 37 0 0 0
30DEC26 90.00 C 23.00 23.00 22.50 22.65 -1.27 38 4 6 +4
30DEC26 92.50 C 0.00 0.00 0.00 21.28 -1.22 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.76 -1.19 38 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 18.47 -0.62 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.18 -0.70 37 0 21 0
30DEC26 102.50 C 0.00 0.00 0.00 16.17 -1.26 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 14.96 -1.03 38 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 13.97 -0.95 38 0 569 0
30DEC26 110.00 C 12.94 12.94 12.69 13.07 -0.86 38 4 498 +2
30DEC26 112.50 C 0.00 0.00 0.00 12.26 -0.87 38 0 253 0
30DEC26 115.00 C 11.37 11.37 11.37 11.46 -0.71 38 1 105 -1
30DEC26 117.50 C 0.00 0.00 0.00 10.75 -0.70 39 0 42 0
30DEC26 120.00 C 9.94 9.94 9.94 10.04 -0.63 39 1 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.36 -0.58 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.68 -0.58 39 0 233 0
30DEC26 127.50 C 7.80 7.80 7.80 8.00 -0.57 39 3 41 0
30DEC26 130.00 C 0.00 0.00 0.00 7.44 -0.45 39 0 64 0
30DEC26 132.50 C 0.00 0.00 0.00 6.91 -0.45 39 0 2 0
30DEC26 135.00 C 6.85 6.85 6.85 6.39 -0.44 38 1 121 +1
30DEC26 137.50 C 0.00 0.00 0.00 5.87 -0.43 38 0 38 0
30DEC26 140.00 C 5.95 5.95 5.95 5.46 -0.33 38 3 72 +3
30DEC26 142.50 C 5.48 5.60 5.48 5.07 -0.33 38 4 4 +4
30DEC26 145.00 C 5.40 5.40 5.40 4.68 -0.32 38 3 33 0
30DEC26 147.50 C 0.00 0.00 0.00 4.16 -0.45 38 0 7 0
30DEC26 150.00 C 4.70 4.80 4.65 3.87 -0.35 38 6 39 -5
30DEC26 152.50 C 0.00 0.00 0.00 3.59 -0.34 38 0 3 0
30DEC26 155.00 C 4.53 4.53 4.53 3.42 -0.12 38 4 13 +4
30DEC26 157.50 C 0.00 0.00 0.00 3.04 -0.22 38 0 0 0
30DEC26 160.00 C 3.70 3.70 3.70 2.80 -0.18 38 2 13 +2
30DEC26 162.50 C 0.00 0.00 0.00 2.61 -0.15 38 0 1 0
30DEC26 165.00 C 3.35 3.35 3.35 2.41 -0.15 38 2 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.22 -0.15 38 0 0 0
30DEC26 170.00 C 3.00 3.00 3.00 2.03 -0.15 38 1 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.88 -0.10 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.75 -0.09 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.62 -0.09 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.49 -0.09 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
30DEC26 185.00 C 2.30 2.38 2.30 1.29 -0.03 38 2 162 +1
TOTAL CALL 17,409 188,342 +6,818
13FEB26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
13FEB26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
13FEB26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
13FEB26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
13FEB26 105.00 P 0.07 0.37 0.04 0.00 -0.04 0 224 289 -19
13FEB26 107.50 P 0.80 2.19 0.70 1.10 +0.65 0 264 0 -346
13FEB26 110.00 P 2.90 4.67 2.90 3.60 +1.68 0 68 0 -388
13FEB26 112.50 P 5.50 7.00 5.50 6.10 +1.86 0 4 0 -44
13FEB26 115.00 P 0.00 0.00 0.00 8.60 +1.86 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 11.10 +2.00 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 13.60 +1.66 0 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 16.10 +1.85 0 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 18.60 +1.60 0 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 21.10 +1.86 0 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 23.60 +2.00 0 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 26.10 +1.86 0 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 28.60 +1.85 0 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 54 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
20FEB26 97.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
20FEB26 100.00 P 0.15 0.24 0.15 0.09 +0.07 28 12 12 +12
20FEB26 102.50 P 0.28 0.69 0.26 0.36 +0.25 28 551 396 +392
20FEB26 105.00 P 0.66 1.55 0.66 1.03 +0.61 28 1,127 577 +442
20FEB26 107.50 P 1.63 3.05 1.63 2.30 +1.19 29 151 157 +60
20FEB26 110.00 P 3.51 4.38 3.51 4.13 +1.58 30 19 521 +19
20FEB26 112.50 P 0.00 0.00 0.00 6.39 +1.88 34 0 60 0
20FEB26 115.00 P 0.00 0.00 0.00 8.61 +1.76 27 0 0 0
20FEB26 117.50 P 0.00 0.00 0.00 11.24 +2.07 45 0 0 0
20FEB26 120.00 P 0.00 0.00 0.00 13.65 +1.71 46 0 1 0
20FEB26 122.50 P 0.00 0.00 0.00 16.20 +1.91 57 0 0 0
20FEB26 125.00 P 0.00 0.00 0.00 18.67 +1.67 60 0 0 0
20FEB26 127.50 P 0.00 0.00 0.00 21.14 +1.88 63 0 0 0
20FEB26 130.00 P 0.00 0.00 0.00 23.87 +1.93 89 0 0 0
20FEB26 132.50 P 0.00 0.00 0.00 26.23 +1.41 85 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 185 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 995 0
26FEB26 92.50 P 0.22 0.22 0.22 0.02 +0.01 32 60 830 +4
26FEB26 95.00 P 0.17 0.32 0.17 0.07 +0.05 32 505 2,374 +505
26FEB26 97.50 P 0.47 0.55 0.42 0.20 +0.15 32 2,085 3,143 +2,005
26FEB26 100.00 P 0.42 0.88 0.42 0.48 +0.32 32 1,872 3,489 +1,254
26FEB26 102.50 P 0.74 1.42 0.74 1.03 +0.59 32 436 3,153 +186
26FEB26 105.00 P 1.35 2.40 1.34 1.87 +0.89 32 1,013 3,627 -449
26FEB26 107.50 P 2.48 3.90 2.42 3.15 +1.27 32 1,024 4,783 -1
26FEB26 110.00 P 4.52 5.70 4.52 4.86 +1.77 33 45 5,139 -7
26FEB26 112.50 P 7.70 7.70 7.70 6.86 +2.06 35 436 4,596 +24
26FEB26 115.00 P 9.89 9.92 9.89 8.96 +1.81 35 9 7,661 -9
26FEB26 117.50 P 0.00 0.00 0.00 11.51 +2.30 43 0 1,840 0
26FEB26 120.00 P 13.60 14.10 13.60 13.65 +1.71 35 11 929 -5
26FEB26 122.50 P 0.00 0.00 0.00 16.58 +2.06 57 0 971 0
26FEB26 125.00 P 18.60 18.60 18.60 18.67 +1.67 46 50 421 -50
26FEB26 127.50 P 0.00 0.00 0.00 21.14 +1.88 48 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 23.87 +1.93 66 0 154 0
26FEB26 132.50 P 0.00 0.00 0.00 26.88 +2.06 88 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 28.60 +1.85 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.10 +2.00 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 33.60 +1.88 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 36.10 +2.00 0 0 0 0
26FEB26 145.00 P 39.30 39.30 39.30 38.60 +2.00 0 10 10 +10
26FEB26 147.50 P 0.00 0.00 0.00 41.10 +2.00 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 44.66 +3.06 131 0 15 0
26FEB26 152.50 P 46.20 46.20 46.20 46.10 +2.00 0 10 10 +10
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 62.50 P 0.05 0.06 0.05 0.01 0.00 54 16 185 +16
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 210 0
30MAR26 82.50 P 0.00 0.00 0.00 0.12 +0.06 37 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 0.22 +0.11 37 0 4,295 0
30MAR26 87.50 P 0.00 0.00 0.00 0.38 +0.18 37 0 661 0
30MAR26 90.00 P 0.70 0.91 0.70 0.62 +0.27 38 43 3,761 -1
30MAR26 92.50 P 0.92 1.26 0.92 0.96 +0.38 38 59 807 -17
30MAR26 95.00 P 1.30 1.59 1.25 1.42 +0.51 38 168 5,176 0
30MAR26 97.50 P 1.75 2.25 1.75 2.03 +0.66 38 115 4,833 -28
30MAR26 100.00 P 2.36 3.05 2.35 2.81 +0.82 38 1,281 13,675 +434
30MAR26 102.50 P 3.19 3.93 3.19 3.70 +0.98 37 124 3,956 +124
30MAR26 105.00 P 4.28 5.18 4.28 4.86 +1.23 38 120 6,987 +103
30MAR26 107.50 P 6.20 6.59 5.90 6.15 +1.34 38 120 4,756 -10
30MAR26 110.00 P 7.65 7.65 7.65 7.56 +1.39 38 519 16,100 0
30MAR26 112.50 P 0.00 0.00 0.00 9.07 +1.62 37 0 4,547 0
30MAR26 115.00 P 0.00 0.00 0.00 10.93 +1.42 38 0 10,015 0
30MAR26 117.50 P 13.61 13.61 13.61 12.93 +1.55 38 4 2,721 -4
30MAR26 120.00 P 15.30 15.30 15.30 15.27 +1.89 41 406 10,238 -137
30MAR26 122.50 P 0.00 0.00 0.00 17.47 +1.95 42 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 19.75 +1.98 44 0 5,190 0
30MAR26 127.50 P 0.00 0.00 0.00 22.11 +2.01 46 0 1,107 0
30MAR26 130.00 P 24.00 24.00 24.00 24.44 +2.34 47 2 1,627 -2
30MAR26 132.50 P 0.00 0.00 0.00 26.88 +2.06 49 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 29.22 +2.47 50 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 31.35 +2.24 46 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 34.00 +2.28 52 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 36.65 +2.34 57 0 106 0
30MAR26 145.00 P 0.00 0.00 0.00 39.51 +2.91 65 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 42.01 +2.34 68 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 44.66 +3.06 73 0 768 0
30MAR26 152.50 P 0.00 0.00 0.00 46.10 +2.00 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 48.60 +2.00 0 0 157 0
30MAR26 157.50 P 0.00 0.00 0.00 51.10 +2.00 0 0 75 0
30MAR26 160.00 P 0.00 0.00 0.00 53.65 +2.05 59 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 56.10 +2.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.60 +1.92 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 61.10 +2.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.64 +1.21 65 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.10 +1.91 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.65 +2.05 69 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.72 +2.62 89 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.60 +2.00 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 76.10 +2.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.60 +2.00 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 81.75 +2.65 97 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 83.60 +2.00 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 86.12 +2.02 78 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 88.60 +2.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 91.10 +1.69 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 94.08 +2.48 102 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.46 +2.56 114 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 103.60 +1.15 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 108.62 +2.02 90 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.60 +2.00 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 118.60 +1.91 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 124.06 +2.46 119 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 129.53 +2.86 133 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 133.60 +2.00 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.60 +2.00 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 144.66 +2.99 143 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 148.60 +1.54 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 154.38 +2.78 143 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 159.25 +2.65 142 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 164.31 +2.67 146 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 169.29 +2.69 147 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 173.60 +1.98 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 178.60 +1.96 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 184.27 +2.67 153 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 188.60 +2.00 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 193.60 +2.00 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.01 +0.33 38 0 95 0
29APR26 87.50 P 1.43 1.43 1.43 1.42 +0.43 38 1 104 0
29APR26 90.00 P 1.95 2.08 1.95 1.91 +0.55 38 46 2,193 -44
29APR26 92.50 P 0.00 0.00 0.00 2.48 +0.66 37 0 860 0
29APR26 95.00 P 2.96 3.40 2.96 3.22 +0.78 37 4 417 +3
29APR26 97.50 P 4.30 4.30 4.11 4.10 +0.90 37 60 1,038 +60
29APR26 100.00 P 5.00 5.40 5.00 5.11 +1.01 37 63 622 +61
29APR26 102.50 P 6.42 6.55 6.42 6.36 +1.24 37 59 2,698 +59
29APR26 105.00 P 7.04 8.16 7.04 7.73 +1.34 37 152 3,247 -28
29APR26 107.50 P 9.34 9.34 9.34 9.21 +1.39 37 30 2,186 0
29APR26 110.00 P 11.29 11.29 11.29 11.13 +1.72 39 30 5,679 0
29APR26 112.50 P 0.00 0.00 0.00 12.48 +1.30 37 0 1,026 0
29APR26 115.00 P 0.00 0.00 0.00 14.71 +1.63 40 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 16.81 +1.78 41 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 18.90 +1.92 41 1 170 0
29APR26 122.50 P 0.00 0.00 0.00 20.89 +2.75 41 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 23.29 +1.95 43 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 25.35 +1.75 42 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 27.46 +1.54 41 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 29.66 +1.50 40 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 31.97 +1.60 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.17 +3.48 51 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.50 +0.91 36 0 0 0
28MAY26 85.00 P 1.55 1.62 1.55 1.63 +0.35 38 36 120 +30
28MAY26 87.50 P 1.95 2.13 1.95 2.13 +0.41 38 31 261 0
28MAY26 90.00 P 2.47 2.47 2.47 2.81 +0.59 38 30 149 0
28MAY26 92.50 P 0.00 0.00 0.00 3.47 +0.68 38 0 459 0
28MAY26 95.00 P 0.00 0.00 0.00 4.29 +0.80 38 0 787 0
28MAY26 97.50 P 5.55 5.55 5.31 5.26 +0.95 37 148 1,001 +56
28MAY26 100.00 P 6.27 6.71 6.27 6.37 +1.05 37 78 894 +44
28MAY26 102.50 P 7.73 7.75 7.73 7.63 +1.18 38 10 1,531 +5
28MAY26 105.00 P 8.81 9.48 8.81 8.99 +1.30 38 105 623 +80
28MAY26 107.50 P 10.88 11.01 10.69 10.52 +1.36 38 90 994 +56
28MAY26 110.00 P 12.70 12.70 11.99 12.08 +1.37 38 182 503 +65
28MAY26 112.50 P 0.00 0.00 0.00 13.72 +1.30 38 0 98 0
28MAY26 115.00 P 0.00 0.00 0.00 15.57 +1.23 38 1 216 -1
28MAY26 117.50 P 0.00 0.00 0.00 17.78 +1.60 40 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 19.22 +1.10 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.89 +0.76 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.95 +1.72 41 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 25.91 +1.53 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.42 +2.50 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.86 +1.97 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 32.71 +1.49 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 35.17 +1.70 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 304 0
29JUN26 65.00 P 0.42 0.42 0.42 0.15 +0.05 38 3 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.07 38 0 29 0
29JUN26 70.00 P 0.60 0.60 0.60 0.36 +0.11 38 1 239 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.52 +0.14 38 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.73 +0.18 38 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 1.01 +0.23 38 0 271 0
29JUN26 80.00 P 1.35 1.65 1.35 1.38 +0.32 38 3,102 4,535 +3,000
29JUN26 82.50 P 0.00 0.00 0.00 1.79 +0.36 38 0 1,994 0
29JUN26 85.00 P 0.00 0.00 0.00 2.24 +0.36 37 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.79 +0.39 37 0 579 0
29JUN26 90.00 P 0.00 0.00 0.00 3.46 +0.49 37 0 1,106 0
29JUN26 92.50 P 4.43 4.43 4.43 4.25 +0.63 37 19 795 0
29JUN26 95.00 P 0.00 0.00 0.00 5.15 +0.75 37 0 5,121 0
29JUN26 97.50 P 6.30 6.37 6.00 6.13 +0.85 37 42 1,248 +35
29JUN26 100.00 P 7.68 7.68 7.45 7.34 +1.03 37 30 3,654 +26
29JUN26 102.50 P 8.77 8.77 8.77 8.83 +1.35 38 5 2,374 +5
29JUN26 105.00 P 10.00 10.00 10.00 10.08 +1.29 38 1 2,416 0
29JUN26 107.50 P 11.96 11.96 11.96 11.44 +1.23 37 1 3,875 -1
29JUN26 110.00 P 0.00 0.00 0.00 13.26 +1.53 38 0 5,671 0
29JUN26 112.50 P 15.42 15.42 15.42 14.71 +1.31 38 2 3,786 -2
29JUN26 115.00 P 17.24 17.24 17.24 16.49 +1.17 38 1 3,898 -1
29JUN26 117.50 P 19.17 19.17 19.17 18.40 +1.46 38 2 2,935 0
29JUN26 120.00 P 21.13 21.13 21.13 20.69 +1.75 40 4 1,752 +2
29JUN26 122.50 P 0.00 0.00 0.00 21.94 +1.81 37 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 24.63 +1.60 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 26.93 +1.80 42 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 29.10 +1.81 42 0 907 0
29JUN26 132.50 P 0.00 0.00 0.00 31.37 +1.89 43 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 33.65 +2.34 44 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 35.98 +2.19 45 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 38.00 +2.41 43 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 40.52 +1.90 45 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 43.16 +2.04 48 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 44.89 +1.29 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.06 +2.01 51 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 49.72 +1.20 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.08 +1.32 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 55.12 +1.62 52 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 57.23 +1.93 50 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 59.81 +2.36 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.24 +1.71 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.50 +2.13 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.17 +1.71 54 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.57 +2.63 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 70.93 +1.35 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.68 +2.31 58 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.45 +0.20 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 79.44 +1.73 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.89 +3.15 59 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 +0.04 38 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.06 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 +0.10 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 +0.09 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.08 +0.18 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 +0.21 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.80 +0.26 38 0 15 0
29SEP26 77.50 P 2.54 2.54 2.54 2.26 +0.32 38 30 75 +30
29SEP26 80.00 P 0.00 0.00 0.00 2.79 +0.35 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.35 +0.37 38 0 238 0
29SEP26 85.00 P 3.74 3.98 3.74 4.02 +0.39 38 3 140 +3
29SEP26 87.50 P 4.95 4.95 4.95 4.74 +0.46 37 1 213 0
29SEP26 90.00 P 5.52 5.86 5.52 5.45 +0.43 37 127 860 0
29SEP26 92.50 P 0.00 0.00 0.00 6.49 +0.64 37 0 456 0
29SEP26 95.00 P 7.68 7.68 7.68 7.47 +0.72 37 1 716 0
29SEP26 97.50 P 8.69 8.75 8.69 8.58 +0.72 37 204 1,321 +39
29SEP26 100.00 P 9.91 10.00 9.91 9.83 +0.84 37 848 6,004 +842
29SEP26 102.50 P 11.52 11.62 11.07 11.11 +0.90 38 555 2,032 +503
29SEP26 105.00 P 0.00 0.00 0.00 12.54 +1.02 38 0 4,694 0
29SEP26 107.50 P 0.00 0.00 0.00 14.07 +1.10 38 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 15.66 +1.23 38 0 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 17.37 +1.31 39 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 19.14 +1.37 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.60 +1.05 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 22.60 +1.11 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 24.79 +1.47 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 26.37 +1.61 39 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 28.36 +1.14 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 30.84 +1.58 41 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 32.45 +1.14 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 34.79 +1.50 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 37.14 +1.53 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 39.55 +1.97 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 41.60 +1.56 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.70 +1.36 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 46.32 +2.04 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 48.85 +2.20 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 51.07 +2.18 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.42 +1.30 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.26 +1.71 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.96 +2.43 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.84 +1.99 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.30 +1.72 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 64.59 +1.69 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.17 +1.71 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.57 +1.23 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.92 +1.79 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.68 +2.16 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.57 +1.32 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.44 +1.73 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.89 +2.05 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.08 38 0 327 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.09 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.71 +0.14 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 +0.15 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.23 +0.24 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.55 +0.27 38 0 4 0
30DEC26 70.00 P 2.28 2.33 2.28 1.96 +0.29 38 3 92 +3
30DEC26 72.50 P 0.00 0.00 0.00 2.33 +0.26 38 0 2 0
30DEC26 75.00 P 3.23 3.23 3.23 2.94 +0.39 38 1 1,559 +1
30DEC26 77.50 P 3.75 3.75 3.75 3.45 +0.45 38 1 86 +1
30DEC26 80.00 P 4.25 4.25 4.25 4.19 +0.50 38 1 386 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.84 +0.45 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.59 +0.55 38 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 6.29 +0.49 37 0 18 0
30DEC26 90.00 P 7.03 7.28 7.03 7.24 +0.61 38 3 99 +3
30DEC26 92.50 P 0.00 0.00 0.00 8.21 +0.65 37 0 97 0
30DEC26 95.00 P 9.50 9.50 9.50 9.31 +0.69 37 10 375 0
30DEC26 97.50 P 10.70 10.70 10.70 10.48 +0.83 37 1 150 +1
30DEC26 100.00 P 0.00 0.00 0.00 11.77 +0.95 38 0 321 0
30DEC26 102.50 P 0.00 0.00 0.00 12.99 +0.92 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 14.41 +1.01 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 15.91 +1.02 38 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 17.50 +1.16 38 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 19.23 +1.19 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 20.96 +1.25 39 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 22.99 +1.54 40 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 24.59 +1.19 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 26.52 +1.32 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.61 +1.53 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 30.42 +1.45 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 32.07 +1.19 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.58 +1.82 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.64 +1.68 41 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 38.34 +1.59 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.47 +1.82 41 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 42.38 +1.15 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.83 +1.46 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.99 +1.26 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.28 +1.32 41 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 51.44 +1.64 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.70 +2.15 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 56.20 +1.88 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.47 +1.76 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 60.77 +1.73 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.83 +1.74 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 65.28 +1.38 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.96 +2.01 44 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 70.07 +1.63 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.48 +2.02 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.93 +2.07 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.29 +1.80 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.67 +1.77 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.01 +1.74 44 0 2 0
TOTAL PUT 19,122 276,187 +9,021
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$ 60.30
26FEB26 43.00 C 0.00 0.00 0.00 17.34 +0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.34 +0.29 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.35 +0.30 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.35 +0.30 51 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.35 +0.30 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.38 +0.33 56 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.37 +0.31 48 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.67 +0.61 74 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 7.90 +0.30 39 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 5.72 +0.60 46 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 3.61 +0.44 41 0 90 0
26FEB26 60.00 C 1.70 1.70 1.66 1.98 +0.28 39 30 221 -24
26FEB26 62.50 C 0.84 0.97 0.82 0.94 +0.16 39 45 243 -26
26FEB26 65.00 C 0.45 0.45 0.33 0.38 +0.06 39 33 103 -27
26FEB26 67.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 381 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 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 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 40.87 +0.30 100 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.37 +0.30 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.36 +0.29 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.38 +0.30 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.38 +0.30 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.38 +0.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.39 +0.30 81 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.39 +0.30 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.39 +0.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.40 +0.30 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.40 +0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.40 +0.29 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.41 +0.30 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.41 +0.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.43 +0.31 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.44 +0.32 65 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.54 +0.41 79 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.43 +0.30 51 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.43 +0.30 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.44 +0.30 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.45 +0.44 49 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.57 +0.54 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.47 +0.42 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.49 +0.41 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.67 +0.52 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.72 +0.48 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.59 +0.31 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.63 +0.56 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.61 +0.09 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.00 +0.60 53 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.69 0.00 39 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.21 +0.16 51 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.28 +0.75 52 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 7.27 +0.20 48 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.69 +0.56 48 0 279 0
30MAR26 60.00 C 4.17 4.17 4.04 4.34 +0.43 48 3 175 0
30MAR26 62.50 C 3.05 3.05 2.85 3.21 +0.36 48 30 207 -15
30MAR26 65.00 C 2.12 2.12 2.12 2.36 +0.27 48 15 561 +15
30MAR26 67.50 C 0.00 0.00 0.00 1.68 +0.18 48 0 52 0
30MAR26 70.00 C 1.20 1.20 1.20 1.17 +0.15 48 1 1,615 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.80 +0.11 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.54 +0.09 47 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.35 +0.06 47 0 266 0
30MAR26 80.00 C 0.00 0.00 0.00 0.23 +0.05 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 17.92 +0.45 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.98 +0.43 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.07 +0.79 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.45 +1.13 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.11 -0.18 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.57 +0.60 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.26 +0.43 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.04 +0.71 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.96 +0.72 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.30 +0.69 48 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 6.74 +0.50 47 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 5.43 +0.43 47 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 4.37 +0.37 47 0 82 0
29APR26 65.00 C 3.43 3.43 3.43 3.43 +0.26 47 15 15 -1
29APR26 67.50 C 2.50 2.50 2.50 2.66 +0.17 46 15 18 +15
29APR26 70.00 C 0.00 0.00 0.00 2.04 +0.14 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 1.55 +0.12 46 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 1.17 +0.10 46 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.87 +0.08 46 0 280 0
29APR26 80.00 C 0.91 0.91 0.91 0.65 +0.07 46 10 40 +10
29APR26 82.50 C 0.00 0.00 0.00 0.48 +0.06 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.07 -0.04 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.60 +0.84 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.81 +0.52 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.08 +0.90 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.98 +0.19 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.50 +0.80 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.66 +0.67 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.11 +0.48 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.79 +0.52 48 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 6.43 +0.43 47 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 5.35 +0.43 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.42 +0.34 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.61 +0.24 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.92 +0.17 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.35 +0.15 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.88 +0.13 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.50 +0.11 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.19 +0.10 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.94 +0.11 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.72 +0.07 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.87 +0.53 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.86 +0.40 61 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.88 +0.74 59 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.24 +0.69 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.04 +0.43 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.99 +0.63 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.39 +0.76 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.17 +0.40 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.40 +0.95 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.55 +1.02 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.69 +1.08 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.76 +0.96 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.85 +0.96 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.68 +0.74 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.83 +0.32 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.29 +0.74 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.08 +0.28 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.38 +0.40 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.57 +0.34 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.81 +0.58 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.08 +0.40 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.66 +0.66 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.08 +0.82 48 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.66 +0.76 48 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.32 +0.51 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.22 +0.46 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.28 +0.41 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.47 +0.34 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.74 +0.24 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.12 +0.17 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.60 +0.16 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.15 +0.14 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.78 +0.13 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.42 +0.10 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.96 +0.08 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.78 +0.07 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.64 +0.06 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 19.87 +0.44 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.26 +0.32 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.61 +0.51 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.88 +0.14 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.85 0.00 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.25 +0.35 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.94 +0.70 50 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.28 +0.81 50 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.39 +0.72 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.95 +0.62 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.68 +0.26 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.52 +0.35 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.56 +0.43 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.66 +0.45 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.82 +0.42 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.04 +0.36 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.34 +0.26 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.71 +0.20 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.15 +0.14 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.65 +0.13 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.21 +0.12 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.83 +0.12 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.41 +0.03 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.12 +0.09 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.86 +0.09 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 21.31 +0.35 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.59 +0.67 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.90 +0.66 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.35 +0.50 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.55 +0.62 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.94 +0.63 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.31 +0.43 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.70 +0.42 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.24 +0.54 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.69 +0.37 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.39 +0.01 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.30 +0.20 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.51 +0.45 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.61 +0.35 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.59 +0.18 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.96 +0.30 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.24 +0.26 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.57 +0.22 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.95 +0.21 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.40 +0.20 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.89 +0.19 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.43 +0.18 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.90 +0.05 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.64 +0.26 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.20 +0.05 47 0 0 0
TOTAL CALL 197 8,173 -52
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 0.00 39 0 195 0
26FEB26 55.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 426 0
26FEB26 57.50 P 0.70 0.86 0.66 0.63 -0.09 38 25 264 -15
26FEB26 60.00 P 1.90 1.90 1.55 1.53 -0.21 37 89 486 -35
26FEB26 62.50 P 0.00 0.00 0.00 2.99 -0.35 36 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 4.96 -0.46 36 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.25 -0.54 35 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 9.71 -0.55 38 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 12.20 -0.62 0 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.70 -0.30 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.20 -0.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.70 -0.41 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.20 -0.30 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.71 -0.37 79 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.20 -0.38 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.70 -0.30 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.20 -0.30 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.02 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 +0.01 47 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 147 0
30MAR26 50.00 P 0.00 0.00 0.00 0.59 +0.02 47 0 219 0
30MAR26 52.50 P 1.16 1.16 1.16 1.04 +0.01 47 14 420 0
30MAR26 55.00 P 0.00 0.00 0.00 1.65 -0.08 46 0 594 0
30MAR26 57.50 P 0.00 0.00 0.00 2.53 -0.10 46 0 252 0
30MAR26 60.00 P 0.00 0.00 0.00 3.66 -0.17 46 1 570 -1
30MAR26 62.50 P 5.48 5.48 5.48 5.02 -0.32 45 11 466 +11
30MAR26 65.00 P 0.00 0.00 0.00 6.65 -0.03 45 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.38 -0.65 43 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.66 -0.47 47 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.77 -0.60 46 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 15.03 -0.63 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.31 -0.62 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.79 -0.86 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.88 +0.37 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.85 -0.46 58 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.20 -0.38 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.70 -0.40 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.20 -0.30 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.38 0.00 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.61 0.00 46 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.77 0.00 46 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 0.94 0.00 46 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.15 0.00 46 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 1.72 -0.06 46 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.48 -0.12 45 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.44 -0.19 45 0 60 0
29APR26 60.00 P 4.89 4.89 4.89 4.65 -0.25 45 15 55 +15
29APR26 62.50 P 6.22 6.34 6.22 6.03 -0.27 45 30 234 +30
29APR26 65.00 P 0.00 0.00 0.00 7.64 -0.39 45 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 9.48 -0.39 46 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.40 -0.46 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.99 -0.99 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.84 -0.36 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.42 -1.09 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.84 -1.05 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.88 -0.43 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.85 -0.65 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.66 -0.68 59 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.71 -1.05 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.39 -0.92 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.72 0.00 46 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.88 0.00 46 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.04 0.00 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.26 +0.01 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.47 0.00 47 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 1.72 0.00 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.39 -0.08 46 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 3.24 -0.11 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.27 -0.15 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.49 -0.22 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.90 -0.26 45 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 8.47 -0.32 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.94 -0.73 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.84 -0.73 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.11 -0.49 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.89 -0.86 44 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.97 -0.95 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.69 -0.57 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.88 -0.74 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.30 -0.72 51 0 0 0
29JUN26 30.00 P 0.18 0.18 0.18 0.03 0.00 47 2 10 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 0.00 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.64 +0.03 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 0.00 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.08 +0.04 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.28 +0.01 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.49 0.00 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.71 0.00 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.99 0.00 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.27 0.00 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 -0.08 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.94 -0.13 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.02 -0.15 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.21 -0.24 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.60 -0.30 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.18 -0.35 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 10.90 -0.31 46 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.80 -0.43 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 14.83 -0.38 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.32 -0.84 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.92 -0.52 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.95 -0.71 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.39 -0.57 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.81 -0.21 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.66 -0.68 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.48 -0.33 53 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.70 -0.61 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 -0.02 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 -0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 -0.02 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.52 -0.02 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.81 -0.02 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.11 -0.02 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.45 -0.04 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.77 -0.06 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.71 -0.05 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.75 -0.11 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.91 -0.14 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.15 -0.22 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.55 -0.26 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 11.09 -0.30 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 12.82 -0.27 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.52 -0.47 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.22 -0.48 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.09 -0.57 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.02 -0.95 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.13 -0.56 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.62 -0.22 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.79 -0.19 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.59 -0.62 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.67 -0.35 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.47 -0.50 50 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.68 +0.01 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 2.98 +0.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.28 +0.01 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.59 +0.01 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.95 0.00 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.31 -0.01 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.70 +0.01 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 -0.04 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.05 -0.03 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.12 -0.11 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.44 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.67 -0.09 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.05 -0.16 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.59 -0.18 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.38 -0.05 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.01 -0.28 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.13 +0.11 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.99 +0.08 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.74 +0.02 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.78 +0.32 49 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.98 +0.15 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.55 -0.54 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.75 -0.34 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.88 -0.24 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.04 -0.26 48 0 0 0
TOTAL PUT 187 10,725 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 42.64
26FEB26 20.00 C 0.00 0.00 0.00 22.66 -1.96 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 21.66 -1.96 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 20.66 -1.96 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 19.66 -1.96 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.66 -1.97 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 17.67 -1.96 101 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.67 -1.96 92 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 15.67 -1.96 83 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 14.67 -1.96 74 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.67 -1.96 63 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 12.67 -1.96 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 11.67 -1.96 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 10.67 -1.97 0 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 9.68 -1.96 53 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 8.72 -1.92 62 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 7.70 -1.95 50 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 6.73 -1.94 50 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 5.79 -1.85 50 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 4.74 -1.97 37 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 3.91 -2.10 43 0 155 0
26FEB26 40.00 C 4.07 4.07 4.07 3.35 -1.55 54 6 78 0
26FEB26 41.00 C 0.00 0.00 0.00 2.50 -1.54 48 0 103 0
26FEB26 42.00 C 2.50 2.50 1.85 1.96 -1.40 50 23 201 +4
26FEB26 43.00 C 2.07 2.07 1.25 1.42 -1.25 48 49 202 -22
26FEB26 44.00 C 1.85 1.85 0.93 1.10 -1.03 51 106 405 +4
26FEB26 45.00 C 1.00 1.25 0.77 0.77 -0.89 50 37 447 +13
26FEB26 46.00 C 0.81 0.95 0.47 0.53 -0.73 50 23 474 +11
26FEB26 47.00 C 0.80 0.80 0.37 0.35 -0.61 50 18 524 -5
26FEB26 48.00 C 0.40 0.63 0.25 0.23 -0.48 50 64 335 +29
26FEB26 49.00 C 0.36 0.36 0.18 0.15 -0.35 51 34 367 -12
26FEB26 50.00 C 0.26 0.27 0.14 0.09 -0.26 50 59 428 -47
26FEB26 52.50 C 0.13 0.14 0.07 0.03 -0.10 52 23 192 -21
26FEB26 55.00 C 0.07 0.08 0.05 0.01 -0.04 53 12 187 -8
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 132 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 137 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 82 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 34.42 -1.96 143 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.17 -1.96 129 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.92 -1.96 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 33.67 -1.96 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 33.42 -1.96 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.17 -1.96 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.92 -1.96 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 32.67 -1.97 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.18 -1.96 132 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.68 -1.96 121 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.18 -1.96 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.68 -1.96 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.18 -1.96 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 29.69 -1.96 116 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.19 -1.96 108 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 28.69 -1.96 97 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.19 -1.96 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.69 -1.96 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.19 -1.97 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.70 -1.96 95 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.20 -1.92 88 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 25.70 -1.96 78 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.20 -1.96 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.70 -1.96 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.20 -1.97 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.71 -1.96 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.21 -1.96 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.71 -1.96 61 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 21.71 -1.96 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.72 -1.96 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.72 -1.96 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.73 -1.96 60 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 17.73 -1.96 52 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 16.74 -1.96 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.76 -1.95 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 14.77 -1.95 54 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 13.67 -2.07 0 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 12.84 -1.92 55 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 11.79 -2.03 44 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 10.68 -2.05 0 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 10.22 -1.52 62 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 8.92 -2.27 43 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 8.11 -1.78 47 0 236 0
30MAR26 36.00 C 7.63 7.63 7.30 7.34 -1.67 49 21 223 +7
30MAR26 37.00 C 6.35 6.35 6.35 6.60 -1.59 50 10 810 0
30MAR26 38.00 C 0.00 0.00 0.00 5.91 -1.52 52 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 5.26 -1.45 52 0 122 0
30MAR26 40.00 C 4.32 4.45 4.31 4.66 -1.37 53 13 175 +3
30MAR26 41.00 C 4.01 4.01 4.01 4.11 -1.29 53 1 181 +1
30MAR26 42.00 C 4.20 4.20 3.33 3.60 -1.20 54 21 141 0
30MAR26 43.00 C 3.60 4.19 3.59 3.18 -1.08 54 24 192 +9
30MAR26 44.00 C 0.00 0.00 0.00 2.80 -1.01 55 0 283 0
30MAR26 45.00 C 2.86 3.03 2.25 2.50 -0.88 57 223 376 +145
30MAR26 46.00 C 2.07 2.07 2.07 2.15 -0.85 56 15 417 0
30MAR26 47.00 C 2.26 2.26 1.89 1.84 -0.82 56 13 265 0
30MAR26 48.00 C 0.00 0.00 0.00 1.57 -0.75 56 0 247 0
30MAR26 49.00 C 0.00 0.00 0.00 1.34 -0.66 56 0 157 0
30MAR26 50.00 C 1.56 1.56 1.21 1.13 -0.59 56 60 1,059 -51
30MAR26 52.50 C 1.05 1.05 0.77 0.73 -0.44 56 10 110 +5
30MAR26 55.00 C 0.77 0.77 0.54 0.46 -0.31 56 16 115 +3
30MAR26 57.50 C 0.47 0.47 0.47 0.29 -0.21 56 12 91 +3
30MAR26 60.00 C 0.34 0.34 0.34 0.18 -0.14 56 2 376 +1
30MAR26 62.50 C 0.38 0.38 0.38 0.11 -0.09 56 1 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.06 57 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 71 0
29APR26 32.00 C 0.00 0.00 0.00 11.38 -1.83 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.55 -1.79 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.75 -1.75 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.73 -1.67 50 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 8.01 -1.61 50 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 7.33 -1.91 51 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 6.70 -1.56 52 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 6.10 -1.44 52 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 5.54 -1.43 53 0 1 0
29APR26 41.00 C 4.84 4.84 4.84 5.02 -1.62 53 15 15 +15
29APR26 42.00 C 4.39 4.39 4.39 4.57 -1.22 54 14 30 0
29APR26 43.00 C 4.67 4.67 4.20 4.11 -1.17 54 18 66 -13
29APR26 44.00 C 4.22 4.22 3.69 3.79 -1.06 55 16 213 +1
29APR26 45.00 C 3.85 3.85 3.30 3.42 -1.02 55 17 254 0
29APR26 46.00 C 0.00 0.00 0.00 3.11 -0.95 56 0 64 0
29APR26 47.00 C 3.12 3.12 2.93 2.80 -0.94 56 6 74 +1
29APR26 48.00 C 0.00 0.00 0.00 2.49 -0.92 56 0 74 0
29APR26 49.00 C 0.00 0.00 0.00 2.22 -0.84 56 0 319 0
29APR26 50.00 C 0.00 0.00 0.00 1.97 -0.78 56 0 234 0
29APR26 52.50 C 0.00 0.00 0.00 1.45 -0.64 56 0 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.06 -0.51 56 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 0.74 -0.43 55 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 0.53 -0.34 55 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.38 -0.24 55 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.28 -0.17 55 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.19 -0.14 55 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.13 -0.11 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.09 -0.08 55 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 17.96 -1.93 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.02 -1.92 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.09 -1.91 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.18 -1.89 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.29 -1.87 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.42 -1.85 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.58 -1.82 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.77 -1.78 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.98 -1.75 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.23 -1.71 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.51 -1.66 54 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.82 -1.62 54 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.16 -1.57 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.54 -1.25 54 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 6.75 -1.50 52 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 6.21 -1.37 52 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 5.71 -1.60 52 0 0 0
28MAY26 42.00 C 5.34 5.34 5.34 5.30 -1.19 53 15 45 +15
28MAY26 43.00 C 0.00 0.00 0.00 4.88 -1.15 54 0 45 0
28MAY26 44.00 C 4.40 4.40 4.40 4.52 -1.07 54 15 76 -14
28MAY26 45.00 C 4.06 4.06 4.06 4.17 -1.03 55 15 60 +15
28MAY26 46.00 C 3.76 3.76 3.76 3.85 -0.97 55 15 54 0
28MAY26 47.00 C 0.00 0.00 0.00 3.53 -0.95 55 0 61 0
28MAY26 48.00 C 0.00 0.00 0.00 3.21 -0.95 55 0 45 0
28MAY26 49.00 C 3.11 3.11 3.11 2.92 -0.92 55 15 90 +15
28MAY26 50.00 C 3.30 3.30 3.30 2.65 -0.86 55 1 61 0
28MAY26 52.50 C 0.00 0.00 0.00 2.07 -0.73 55 0 33 0
28MAY26 55.00 C 0.00 0.00 0.00 1.56 -0.66 54 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.20 -0.55 54 0 11 0
28MAY26 60.00 C 0.00 0.00 0.00 0.92 -0.45 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.71 -0.33 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.54 -0.27 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.41 -0.22 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.31 -0.18 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.23 -0.15 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 -0.11 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 33.23 -1.96 87 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 32.98 -1.96 78 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 32.73 -1.96 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 32.24 -1.96 82 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 31.74 -1.96 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 31.25 -1.96 78 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 30.75 -1.96 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 30.25 -1.97 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 29.76 -1.96 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 29.26 -1.96 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.77 -1.96 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 28.27 -1.96 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.78 -1.96 60 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 27.28 -1.96 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.79 -1.96 58 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 26.29 -1.96 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.80 -1.96 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 25.30 -1.96 42 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 24.81 -1.96 53 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 24.32 -1.96 54 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 23.83 -1.95 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 23.33 -1.96 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.84 -1.96 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 21.87 -1.95 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.90 -1.95 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.94 -1.94 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.99 -1.93 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.05 -1.92 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.13 -1.81 54 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 16.23 -1.88 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.34 -1.87 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.49 -1.83 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.42 -1.90 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 12.84 -1.78 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.06 -1.74 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.31 -1.42 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.58 -1.67 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.59 -1.68 50 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 9.22 -1.36 53 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 8.50 -1.34 52 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.77 -1.54 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 7.22 -1.51 51 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.70 -1.40 51 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 6.24 -1.39 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.81 -1.44 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 5.41 -1.33 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 5.04 -1.14 53 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 4.67 -1.10 54 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 4.37 -1.03 54 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 4.08 -1.00 54 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 3.77 -0.97 55 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 3.48 -0.95 55 0 15 0
29JUN26 50.00 C 3.46 3.46 3.46 3.21 -0.88 55 7 45 +7
29JUN26 52.50 C 0.00 0.00 0.00 2.59 -0.78 54 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.07 -0.68 54 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 1.68 -0.55 54 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.34 -0.49 54 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 1.03 -0.40 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.83 -0.37 54 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.65 -0.29 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.53 -0.23 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.41 -0.22 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.33 -0.16 54 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 -0.14 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 -0.11 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.10 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.06 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 26.79 -1.96 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 26.30 -1.96 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 25.81 -1.96 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 25.32 -1.96 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 24.83 -1.96 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 24.35 -1.95 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.86 -1.95 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 23.38 -1.95 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.90 -1.95 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 21.96 -1.93 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.02 -1.93 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.11 -1.91 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 19.20 -1.91 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 18.33 -1.88 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.47 -1.87 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 16.65 -1.82 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 15.83 -1.82 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.06 -1.77 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 14.30 -1.76 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 13.16 -2.14 46 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 12.49 -2.07 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.81 -2.05 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 11.20 -1.57 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 10.60 -1.70 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.01 -1.62 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 9.48 -1.74 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 9.22 -1.47 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.68 -1.46 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.22 -1.38 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.63 -1.57 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.22 -1.49 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 6.79 -1.36 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.46 -1.34 51 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 6.12 -1.17 52 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.79 -1.15 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.50 -1.10 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 5.22 -1.06 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 4.91 -1.06 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 4.59 -1.05 52 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 3.95 -0.90 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.37 -0.84 52 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 2.88 -0.74 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.45 -0.68 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.09 -0.59 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.73 -0.59 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.47 -0.45 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.25 -0.42 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.07 -0.34 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.89 -0.34 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.77 -0.29 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 -0.24 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.22 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.48 -0.19 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.18 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.15 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.31 -1.89 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.46 -1.88 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.63 -1.86 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.83 -1.83 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.03 -1.83 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.28 -1.78 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.53 -1.77 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.80 -1.76 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.12 -1.70 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.45 -1.69 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.79 -1.67 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.18 -1.60 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.58 -1.59 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.98 -1.59 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.45 -1.51 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.92 -1.48 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.38 -1.49 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.90 -1.44 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.45 -1.36 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.80 -1.55 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.28 -1.61 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.90 -1.54 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.53 -1.22 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.17 -1.27 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.91 -1.18 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 6.62 -1.13 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.33 -1.02 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 6.06 -0.98 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 5.82 -0.95 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 5.23 -0.92 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 4.61 -0.92 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.06 -0.86 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.59 -0.77 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.15 -0.74 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.72 -0.70 51 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 2.38 -0.69 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.11 -0.53 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.87 -0.46 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 1.63 -0.46 51 0 8 0
TOTAL CALL 1,065 21,592 +114
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
26FEB26 35.00 P 0.06 0.06 0.06 0.03 +0.02 52 1 144 0
26FEB26 36.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 307 0
26FEB26 37.00 P 0.00 0.00 0.00 0.11 +0.05 50 0 209 0
26FEB26 38.00 P 0.25 0.36 0.25 0.21 +0.11 50 30 573 0
26FEB26 39.00 P 0.27 0.54 0.26 0.37 +0.18 51 58 169 -14
26FEB26 40.00 P 0.47 0.90 0.47 0.60 +0.29 51 44 570 -10
26FEB26 41.00 P 0.53 1.27 0.53 0.91 +0.42 51 29 179 +24
26FEB26 42.00 P 1.20 1.82 0.80 1.33 +0.58 51 107 402 -17
26FEB26 43.00 P 1.86 2.15 1.29 1.84 +0.72 51 84 802 -3
26FEB26 44.00 P 2.10 2.10 1.60 2.46 +0.90 52 16 456 -1
26FEB26 45.00 P 2.35 2.35 2.35 3.16 +1.10 53 1 1,219 0
26FEB26 46.00 P 0.00 0.00 0.00 3.95 +1.24 54 0 506 0
26FEB26 47.00 P 0.00 0.00 0.00 4.81 +1.44 56 0 518 0
26FEB26 48.00 P 0.00 0.00 0.00 5.71 +1.57 59 0 398 0
26FEB26 49.00 P 0.00 0.00 0.00 6.38 +1.39 39 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 7.64 +1.79 68 0 705 0
26FEB26 52.50 P 0.00 0.00 0.00 10.10 +1.87 80 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 12.36 +1.84 0 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 14.86 +1.96 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.36 +1.96 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.86 +1.96 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.36 +1.96 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.86 +1.96 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.36 +1.96 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.86 +1.96 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.36 +1.96 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 +0.03 57 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 +0.04 56 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.14 +0.05 55 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.21 +0.08 55 0 56 0
30MAR26 33.00 P 0.20 0.20 0.19 0.31 +0.11 55 3 437 +3
30MAR26 34.00 P 0.20 0.20 0.20 0.43 +0.15 55 1 325 0
30MAR26 35.00 P 0.35 0.38 0.35 0.58 +0.20 55 12 225 0
30MAR26 36.00 P 0.48 0.48 0.48 0.78 +0.25 55 1 124 0
30MAR26 37.00 P 0.70 0.70 0.70 1.01 +0.31 55 20 559 +20
30MAR26 38.00 P 1.04 1.35 0.87 1.28 +0.38 55 70 961 +8
30MAR26 39.00 P 1.40 1.40 1.40 1.60 +0.45 54 1 323 +1
30MAR26 40.00 P 1.64 2.28 1.40 1.97 +0.53 54 23 428 -13
30MAR26 41.00 P 2.67 2.76 2.52 2.41 +0.64 55 35 378 -5
30MAR26 42.00 P 2.70 3.38 2.44 2.96 +0.81 56 137 252 -1
30MAR26 43.00 P 3.59 3.90 3.59 3.52 +0.95 56 16 176 +14
30MAR26 44.00 P 0.00 0.00 0.00 4.12 +1.02 57 0 151 0
30MAR26 45.00 P 0.00 0.00 0.00 4.80 +1.12 58 0 121 0
30MAR26 46.00 P 4.84 4.84 4.84 5.46 +1.16 58 15 471 +15
30MAR26 47.00 P 5.49 5.49 5.49 6.20 +1.25 59 15 140 +15
30MAR26 48.00 P 0.00 0.00 0.00 6.94 +1.28 59 0 181 0
30MAR26 49.00 P 0.00 0.00 0.00 7.75 +1.37 60 0 240 0
30MAR26 50.00 P 0.00 0.00 0.00 8.56 +1.43 60 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 10.68 +1.53 62 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 13.07 +1.73 67 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 15.37 +1.72 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.43 +1.84 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.88 +1.89 55 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.36 +1.93 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.86 +1.96 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.36 +1.96 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.86 +1.96 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.36 +1.96 0 0 0 0
29APR26 32.00 P 0.37 0.37 0.37 0.54 +0.13 54 5 36 +5
29APR26 33.00 P 0.53 0.53 0.53 0.69 +0.16 54 1 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.89 +0.21 54 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 1.11 +0.25 54 0 63 0
29APR26 36.00 P 0.96 0.96 0.96 1.37 +0.30 54 2 260 0
29APR26 37.00 P 0.00 0.00 0.00 1.66 +0.34 54 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 2.00 +0.42 54 0 268 0
29APR26 39.00 P 0.00 0.00 0.00 2.36 +0.46 54 0 244 0
29APR26 40.00 P 2.42 3.07 2.42 2.77 +0.53 54 31 100 +15
29APR26 41.00 P 3.37 3.37 3.37 3.27 +0.64 54 15 78 0
29APR26 42.00 P 4.15 4.15 4.15 3.82 +0.78 55 11 78 +8
29APR26 43.00 P 0.00 0.00 0.00 4.40 +0.90 56 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 5.02 +0.95 56 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 5.68 +1.04 57 0 305 0
29APR26 46.00 P 0.00 0.00 0.00 6.35 +1.09 57 0 113 0
29APR26 47.00 P 6.42 6.42 6.42 7.04 +1.11 58 15 90 0
29APR26 48.00 P 0.00 0.00 0.00 7.77 +1.17 58 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 8.52 +1.18 58 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 9.30 +1.50 59 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 11.36 +1.39 60 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.54 +1.52 62 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 15.83 +1.63 65 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 17.68 +1.68 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.04 +1.75 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.45 +1.81 55 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.90 +1.87 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.37 +1.91 55 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.86 +1.94 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 32.36 +1.96 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 +0.03 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 +0.05 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.23 +0.05 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.31 +0.07 54 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.42 +0.09 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.54 +0.12 54 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.70 +0.15 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.87 +0.17 54 0 0 0
28MAY26 33.00 P 0.84 0.84 0.84 1.09 +0.23 54 10 10 +10
28MAY26 34.00 P 0.00 0.00 0.00 1.32 +0.25 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.55 +0.26 53 0 0 0
28MAY26 36.00 P 1.76 1.76 1.76 1.84 +0.33 53 15 15 +15
28MAY26 37.00 P 0.00 0.00 0.00 2.18 +0.40 53 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 2.52 +0.42 53 0 66 0
28MAY26 39.00 P 0.00 0.00 0.00 2.94 +0.50 53 0 47 0
28MAY26 40.00 P 2.81 3.44 2.81 3.40 +0.58 54 17 150 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.89 +0.66 54 0 31 0
28MAY26 42.00 P 4.55 4.55 4.55 4.43 +0.78 54 15 28 -4
28MAY26 43.00 P 0.00 0.00 0.00 5.03 +0.89 55 0 61 0
28MAY26 44.00 P 6.00 6.00 6.00 5.64 +0.94 55 15 35 0
28MAY26 45.00 P 6.67 6.67 6.67 6.33 +1.02 56 15 33 +3
28MAY26 46.00 P 6.37 6.37 6.37 6.96 +1.04 56 15 45 +15
28MAY26 47.00 P 7.03 7.03 7.03 7.69 +1.12 57 15 30 +15
28MAY26 48.00 P 0.00 0.00 0.00 8.38 +1.13 57 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 9.13 +1.19 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.77 +1.07 56 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.88 +1.30 59 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.00 +1.43 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.83 +1.15 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.96 +1.58 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.26 +1.65 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.61 +1.72 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.00 +1.78 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.43 +1.83 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.89 +1.88 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 32.36 +1.91 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.03 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.04 54 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.04 53 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.07 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 +0.08 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.11 53 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 +0.14 54 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.82 +0.14 53 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 1.05 +0.20 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.27 +0.24 54 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.52 +0.27 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.75 +0.27 53 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.05 +0.34 53 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.39 +0.40 53 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.74 +0.42 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.15 +0.49 52 0 28 0
29JUN26 39.00 P 0.00 0.00 0.00 3.57 +0.54 52 0 48 0
29JUN26 40.00 P 3.50 4.34 3.50 4.07 +0.62 53 8 56 -2
29JUN26 41.00 P 4.85 4.85 4.85 4.61 +0.74 53 30 24 -7
29JUN26 42.00 P 0.00 0.00 0.00 5.19 +0.84 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.79 +0.89 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 6.42 +0.94 55 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 7.05 +0.99 55 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 7.75 +1.05 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.45 +1.09 56 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 9.15 +1.12 56 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 9.89 +1.11 57 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 10.64 +1.16 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.58 +1.41 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.62 +1.34 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.79 +1.48 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 18.75 +1.28 58 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 20.67 +1.57 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.96 +1.01 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.27 +1.02 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.63 +1.75 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.02 +1.11 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.45 +1.84 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.90 +1.87 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.37 +1.91 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.86 +1.94 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.36 +1.96 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.86 +1.96 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.36 +1.96 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.02 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.04 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.06 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.07 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.10 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.70 +0.10 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 +0.14 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 +0.14 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.27 +0.19 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 +0.21 51 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.76 +0.24 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.05 +0.28 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.35 +0.29 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.63 +0.27 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.98 +0.29 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.35 +0.39 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.77 +0.45 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.20 +0.49 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.68 +0.54 50 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 5.25 +0.68 51 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.79 +0.70 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.39 +0.76 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.99 +0.79 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.65 +0.95 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.30 +0.99 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.95 +1.00 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.65 +1.05 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.35 +1.08 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.76 +0.95 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.79 +1.13 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.70 +1.14 54 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.22 +1.17 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.75 +1.31 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.31 +1.34 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.44 +1.41 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.63 +1.47 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.87 +1.55 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.14 +1.58 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.45 +1.54 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.78 +1.67 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.16 +1.73 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.55 +1.76 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.97 +1.80 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.42 +1.85 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.88 +1.88 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.36 +1.91 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.08 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.09 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 +0.10 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.96 +0.14 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.14 +0.14 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 +0.18 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.20 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.85 +0.21 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.15 +0.27 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.45 +0.28 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.77 +0.29 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.14 +0.36 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.52 +0.37 51 0 0 0
30DEC26 35.00 P 3.40 3.40 3.40 3.78 +0.26 50 1 47 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.22 +0.44 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.67 +0.49 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.18 +0.56 50 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.72 +0.66 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 6.28 +0.74 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.86 +0.78 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.47 +0.82 52 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 8.01 +0.77 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.75 +0.90 52 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 9.41 +0.93 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.05 +0.93 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.72 +0.94 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.09 +0.72 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.12 +1.00 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.83 +1.02 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.68 +1.24 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.62 +1.13 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.09 +1.17 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.11 +1.25 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.17 +1.29 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.32 +1.40 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.48 +1.41 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.70 +1.48 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.96 +1.55 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.22 +1.56 51 0 0 0
TOTAL PUT 955 25,508 +125
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 2.82 -0.02 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.33 -0.04 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.09 0.00 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.85 0.00 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.61 -0.01 54 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.38 -0.02 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.17 -0.02 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.80 -0.02 55 0 20 0
26FEB26 11.00 C 0.00 0.00 0.00 0.50 -0.02 55 0 115 0
26FEB26 11.50 C 0.27 0.27 0.26 0.29 -0.02 55 27 51 -4
26FEB26 12.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 86 0
26FEB26 12.50 C 0.07 0.07 0.07 0.08 -0.02 56 1 117 +1
26FEB26 13.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 36 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.16 +0.01 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.93 +0.01 61 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.68 -0.05 56 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.46 -0.05 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.25 +0.01 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.05 +0.01 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.84 -0.01 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.66 0.00 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.48 -0.01 55 0 0 0
30MAR26 10.50 C 1.15 1.15 1.15 1.18 0.00 55 1 10 +1
30MAR26 11.00 C 0.86 0.86 0.86 0.91 -0.01 55 5 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.69 -0.01 55 0 23 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 -0.01 54 0 62 0
30MAR26 12.50 C 0.33 0.33 0.33 0.38 -0.01 55 1 47 +1
30MAR26 13.00 C 0.27 0.27 0.27 0.27 -0.02 54 1 46 0
30MAR26 13.50 C 0.20 0.20 0.20 0.20 -0.01 55 1 123 0
30MAR26 14.00 C 0.15 0.15 0.13 0.14 -0.01 55 25 140 -5
30MAR26 14.50 C 0.10 0.10 0.10 0.10 -0.01 55 18 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 0.00 56 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 56 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 55 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 55 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 74 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 2.99 -0.02 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.76 -0.03 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.58 -0.02 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.36 -0.03 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.19 -0.01 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.96 -0.05 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.79 -0.01 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.65 +0.02 52 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 1.34 0.00 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.07 -0.02 50 0 26 0
29APR26 11.50 C 0.81 0.81 0.81 0.85 -0.01 50 15 15 0
29APR26 12.00 C 0.64 0.64 0.64 0.66 -0.02 49 15 45 +15
29APR26 12.50 C 0.54 0.54 0.54 0.52 -0.02 50 15 57 +15
29APR26 13.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 543 0
29APR26 13.50 C 0.00 0.00 0.00 0.32 -0.01 51 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 94 0
29APR26 14.50 C 0.19 0.19 0.19 0.18 -0.01 50 30 183 +30
29APR26 15.00 C 0.00 0.00 0.00 0.14 0.00 51 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 51 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 0.00 51 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 50 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 50 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 61 0 20 0
28MAY26 8.25 C 0.00 0.00 0.00 3.09 -0.02 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.88 -0.02 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.68 -0.02 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.43 -0.09 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.24 -0.05 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.04 -0.09 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.89 -0.07 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.75 -0.05 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.49 -0.01 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.22 -0.01 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.99 -0.02 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.80 -0.02 47 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.65 -0.03 48 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.53 -0.02 48 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.43 -0.02 48 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.12 -0.09 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.92 -0.09 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.73 -0.09 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.53 -0.09 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.37 -0.06 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.18 -0.09 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 -0.08 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.86 -0.09 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.59 -0.07 46 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.37 -0.03 47 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.02 47 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.96 -0.02 47 0 5 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.67 -0.03 47 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.03 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.46 -0.03 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.39 -0.02 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.01 48 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.01 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 48 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 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 3.41 -0.09 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.23 -0.09 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 -0.10 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.89 -0.08 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.73 -0.07 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 -0.10 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.42 -0.08 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.30 -0.06 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 -0.07 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 -0.02 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.02 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.02 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.02 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.01 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.57 -0.03 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.68 -0.08 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 -0.08 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.36 -0.07 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 -0.08 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.04 -0.08 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.91 -0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.76 -0.08 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 -0.06 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.09 49 0 0 0
30DEC26 11.00 C 2.20 2.20 2.20 2.19 -0.02 49 4 4 +4
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.02 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 -0.02 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.03 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.20 -0.03 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.03 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.04 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.04 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.04 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.04 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.01 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
TOTAL CALL 159 11,454 +58
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 56 0 59 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 25 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.02 56 0 81 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 -0.02 56 0 80 0
26FEB26 10.50 P 0.23 0.24 0.23 0.22 -0.03 55 12 111 0
26FEB26 11.00 P 0.00 0.00 0.00 0.41 -0.05 53 0 291 0
26FEB26 11.50 P 0.00 0.00 0.00 0.70 -0.03 54 0 369 0
26FEB26 12.00 P 0.00 0.00 0.00 1.08 -0.01 56 0 200 0
26FEB26 12.50 P 0.00 0.00 0.00 1.49 -0.02 54 0 190 0
26FEB26 13.00 P 0.00 0.00 0.00 1.95 -0.02 53 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.51 +0.06 81 0 106 0
26FEB26 14.00 P 0.00 0.00 0.00 2.96 +0.03 76 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 3.45 +0.02 80 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 3.95 +0.02 88 0 161 0
26FEB26 15.50 P 0.00 0.00 0.00 4.45 +0.02 95 0 55 -16
26FEB26 16.00 P 0.00 0.00 0.00 4.95 +0.02 102 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 5.44 +0.01 101 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 5.94 +0.01 107 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 6.44 +0.01 114 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 6.94 +0.01 120 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.44 0.00 125 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 7.94 0.00 131 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.44 0.00 136 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 8.94 0.00 142 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 9.94 0.00 151 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 10.94 0.00 160 0 0 0
30MAR26 8.00 P 0.07 0.08 0.07 0.04 0.00 57 3 33 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 57 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 56 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 -0.01 55 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 78 0
30MAR26 9.25 P 0.23 0.23 0.23 0.19 0.00 56 15 21 +14
30MAR26 9.50 P 0.00 0.00 0.00 0.24 -0.01 55 0 76 0
30MAR26 9.75 P 0.35 0.35 0.35 0.31 -0.01 55 20 42 +10
30MAR26 10.00 P 0.43 0.43 0.43 0.39 -0.01 56 50 177 +50
30MAR26 10.50 P 0.57 0.61 0.57 0.58 0.00 56 70 136 +50
30MAR26 11.00 P 0.00 0.00 0.00 0.80 -0.01 55 0 95 0
30MAR26 11.50 P 1.08 1.08 1.08 1.08 -0.01 55 15 272 0
30MAR26 12.00 P 0.00 0.00 0.00 1.40 -0.02 54 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 -0.01 55 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.21 +0.04 58 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.61 +0.03 57 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 3.06 +0.04 58 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 +0.05 60 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 3.98 +0.04 57 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.45 -0.01 55 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 4.95 +0.01 59 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.45 +0.02 64 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 5.94 +0.01 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.45 +0.02 71 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 6.94 +0.01 71 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.44 0.00 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.94 0.00 77 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.44 0.00 80 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.94 0.00 83 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.94 0.00 89 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.94 0.00 95 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.94 +0.01 100 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.94 +0.01 105 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.94 +0.01 109 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.94 +0.01 114 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.94 +0.01 118 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 5 0
29APR26 9.75 P 0.47 0.47 0.47 0.43 -0.01 51 4 15 +4
29APR26 10.00 P 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.70 -0.02 50 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 0.94 -0.01 50 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.22 -0.01 50 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 1.52 -0.03 49 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 1.95 +0.05 53 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.28 0.00 50 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.70 -0.01 51 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.12 -0.01 51 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.57 0.00 52 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 4.04 0.00 53 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.51 0.00 54 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 4.99 +0.02 55 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.47 +0.02 56 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.97 +0.03 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.47 +0.04 62 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 6.97 +0.01 65 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.47 +0.02 68 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 7.97 +0.01 71 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.47 +0.02 73 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.97 +0.02 76 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.97 +0.03 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.97 +0.01 86 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 0.00 49 0 5 0
28MAY26 9.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 0.37 -0.01 49 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.44 -0.01 49 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.53 -0.01 49 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.62 -0.01 49 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 0.00 49 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 1.06 -0.02 48 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.34 -0.01 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.65 -0.02 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.06 +0.05 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.43 +0.03 51 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.83 +0.06 51 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.25 +0.07 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.68 +0.07 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.06 +0.01 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.52 +0.01 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.01 +0.04 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.49 +0.01 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.97 +0.03 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.47 +0.04 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.97 +0.01 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.47 +0.02 60 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.01 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 4 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 -0.01 48 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 -0.01 48 0 12 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.02 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 -0.02 48 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 -0.02 48 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 -0.02 48 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.95 -0.02 48 0 350 0
29JUN26 11.00 P 0.00 0.00 0.00 1.19 -0.02 47 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.47 -0.02 47 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.78 -0.02 47 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 +0.04 50 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.55 +0.03 50 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 +0.01 48 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.33 +0.03 50 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.76 +0.04 50 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 +0.05 51 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 +0.06 51 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 +0.08 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.57 +0.09 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.05 +0.10 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.53 +0.09 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.97 +0.01 51 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 7.47 +0.02 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.97 +0.01 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.47 +0.02 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.97 +0.02 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.97 +0.03 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.97 +0.01 68 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.94 -0.02 66 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.94 +0.01 69 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.01 +0.08 83 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.01 +0.08 86 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.01 +0.08 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 -0.01 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 -0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 -0.01 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.02 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 -0.01 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.56 -0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 -0.02 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 -0.02 48 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.48 -0.02 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 -0.03 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.03 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.64 +0.03 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.05 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.44 +0.05 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.86 +0.04 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.29 +0.04 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 +0.07 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.18 +0.05 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.63 +0.07 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.10 +0.07 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.58 +0.08 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.05 +0.09 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.54 +0.09 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.03 +0.08 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.97 +0.03 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.97 +0.01 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.94 -0.02 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.94 +0.01 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.01 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.01 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.01 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.02 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.02 50 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 -0.01 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.25 0.00 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 -0.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 -0.03 49 0 0 0
30DEC26 11.00 P 1.86 1.86 1.86 1.84 -0.03 49 4 9 +4
30DEC26 11.50 P 0.00 0.00 0.00 2.14 -0.01 49 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 -0.03 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.76 -0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.11 -0.02 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 +0.04 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 +0.04 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.28 +0.04 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.67 +0.02 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.07 +0.02 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.49 +0.03 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.91 +0.04 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.34 +0.04 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.78 +0.05 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.23 +0.05 50 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 7.68 +0.05 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.14 +0.08 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.61 +0.08 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.09 +0.09 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.05 +0.10 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.97 +0.01 50 0 0 0
TOTAL PUT 193 15,898 +117
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$ 8.14
26FEB26 5.00 C 0.00 0.00 0.00 3.14 -0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.64 -0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.89 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.64 -0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.39 -0.12 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.15 -0.11 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.90 -0.11 29 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.65 -0.11 21 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.40 -0.11 13 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.21 -0.08 20 0 37 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.04 21 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.35 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.15 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.90 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.91 -0.11 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.66 -0.10 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.42 -0.10 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.17 -0.10 22 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.93 -0.10 21 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.70 -0.10 20 0 18 0
30MAR26 7.75 C 0.50 0.50 0.50 0.48 -0.11 18 5 73 0
30MAR26 8.00 C 0.29 0.29 0.29 0.32 -0.07 20 3 128 -3
30MAR26 8.25 C 0.00 0.00 0.00 0.19 -0.06 19 0 274 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.04 20 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.03 21 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.17 -0.10 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.43 -0.10 36 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.18 -0.10 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.93 -0.11 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.69 -0.10 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.44 -0.10 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.19 -0.11 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.96 -0.10 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.74 -0.10 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.54 -0.10 18 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.37 -0.08 18 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.25 -0.06 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.04 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.44 -0.11 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.20 -0.10 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.95 -0.10 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.70 -0.11 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.46 -0.10 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.22 -0.10 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.99 -0.10 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.78 -0.10 18 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.59 -0.09 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.43 -0.07 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.30 -0.06 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.21 -0.04 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.39 -0.10 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.29 -0.10 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.19 -0.10 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.94 -0.11 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.70 -0.10 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.45 -0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.20 -0.11 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.96 -0.10 28 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.71 -0.11 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.47 -0.10 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.10 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 -0.10 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.79 -0.09 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 -0.09 18 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 -0.08 18 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 -0.05 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.39 -0.10 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.29 -0.10 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.19 -0.10 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.94 -0.11 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.70 -0.10 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.45 -0.10 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 -0.11 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.96 -0.10 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.72 -0.10 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.10 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 -0.10 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.09 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 -0.08 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 -0.09 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 -0.08 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.04 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.19 -0.10 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 -0.11 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.70 -0.10 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.45 -0.10 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 -0.11 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 -0.11 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 -0.11 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 -0.10 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.11 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.09 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.08 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.77 -0.10 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.09 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.07 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.05 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.04 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
TOTAL CALL 8 2,478 -3
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 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 72 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 42 0
26FEB26 8.25 P 0.00 0.00 0.00 0.19 +0.06 21 0 40 0
26FEB26 8.50 P 0.00 0.00 0.00 0.39 +0.10 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.61 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.86 +0.11 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.37 +0.11 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.62 +0.11 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.87 +0.11 61 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.37 +0.11 72 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.87 +0.10 83 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 69 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 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.02 20 0 67 0
30MAR26 8.00 P 0.16 0.16 0.16 0.16 +0.03 20 50 205 +50
30MAR26 8.25 P 0.00 0.00 0.00 0.29 +0.05 21 0 170 0
30MAR26 8.50 P 0.00 0.00 0.00 0.46 +0.07 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 +0.07 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.87 +0.10 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.37 +0.09 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.62 +0.09 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.87 +0.09 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.37 +0.09 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.87 +0.09 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.37 +0.09 55 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 47 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 +0.01 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.19 +0.02 18 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.33 +0.05 19 0 50 0
29APR26 8.50 P 0.00 0.00 0.00 0.49 +0.06 20 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.67 +0.06 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.88 +0.09 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.37 +0.09 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.62 +0.09 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.87 +0.09 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.37 +0.09 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.87 +0.09 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 +0.03 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.37 +0.05 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.69 +0.08 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.90 +0.09 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.12 +0.10 18 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.38 +0.10 23 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.62 +0.09 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.87 +0.09 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.37 +0.09 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.87 +0.09 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 120 0
29JUN26 6.75 P 0.05 0.05 0.05 0.03 +0.01 19 1 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.02 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 +0.03 18 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.04 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.49 +0.06 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.66 +0.08 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 +0.08 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.04 +0.09 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 +0.11 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 +0.10 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 +0.10 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.97 +0.10 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.47 +0.12 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.11 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 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 0.06 +0.01 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.03 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.28 +0.04 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.50 +0.06 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.07 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.80 +0.09 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.08 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 +0.09 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.38 +0.10 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 +0.11 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 +0.10 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 +0.11 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 +0.11 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 +0.11 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.03 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 +0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 +0.11 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 +0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.09 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 +0.09 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 +0.10 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.11 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.04 +0.11 28 0 0 0
TOTAL PUT 51 5,155 +50
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$ 27.82
26FEB26 19.00 C 0.00 0.00 0.00 8.84 +0.06 66 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.32 +0.06 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.89 +0.11 93 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.89 +0.13 81 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.90 +0.14 72 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.91 +0.14 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.85 +0.07 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.91 +0.04 39 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.01 +0.03 37 0 31 0
26FEB26 27.00 C 0.94 1.07 0.94 1.23 0.00 35 23 171 0
26FEB26 28.00 C 0.59 0.59 0.53 0.67 -0.01 35 19 945 +18
26FEB26 29.00 C 0.00 0.00 0.00 0.30 -0.03 34 0 309 0
26FEB26 30.00 C 0.10 0.10 0.10 0.13 -0.01 35 18 431 +18
26FEB26 31.00 C 0.00 0.00 0.00 0.05 0.00 36 0 232 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 37 0 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
26FEB26 39.00 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 0.01 0.00 77 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 9.14 +0.33 80 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.48 +0.16 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.01 +0.19 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.05 +0.14 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.02 +0.03 45 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.13 +0.02 46 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.28 +0.28 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.49 +0.08 44 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.69 +0.03 41 0 21 0
30MAR26 27.00 C 1.90 1.90 1.90 2.07 +0.02 41 15 21 +1
30MAR26 28.00 C 1.40 1.42 1.39 1.56 +0.01 41 82 83 +30
30MAR26 29.00 C 1.13 1.13 1.13 1.16 +0.03 41 20 284 0
30MAR26 30.00 C 0.72 0.72 0.72 0.84 +0.01 41 2 225 +2
30MAR26 31.00 C 0.60 0.60 0.51 0.59 +0.01 41 21 130 -4
30MAR26 32.00 C 0.36 0.38 0.35 0.41 +0.01 41 77 671 +24
30MAR26 33.00 C 0.26 0.31 0.25 0.27 0.00 41 55 267 +24
30MAR26 34.00 C 0.00 0.00 0.00 0.18 0.00 41 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 0.00 41 0 68 0
30MAR26 36.00 C 0.12 0.13 0.12 0.08 +0.01 41 34 50 +23
30MAR26 37.00 C 0.00 0.00 0.00 0.05 0.00 41 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 9.14 +0.33 59 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.53 +0.13 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.13 +0.30 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.15 +0.24 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.25 +0.26 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.37 +0.26 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.55 -0.03 42 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.88 +0.27 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.11 +0.05 40 0 0 0
29APR26 27.00 C 2.36 2.36 2.36 2.53 +0.03 40 15 15 +15
29APR26 28.00 C 0.00 0.00 0.00 2.06 +0.04 41 0 86 0
29APR26 29.00 C 1.44 1.44 1.44 1.61 -0.01 40 15 46 +15
29APR26 30.00 C 1.26 1.26 1.26 1.28 0.00 41 15 45 +15
29APR26 31.00 C 0.00 0.00 0.00 1.01 +0.02 41 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 401 0
29APR26 33.00 C 0.00 0.00 0.00 0.59 +0.02 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.33 +0.01 41 0 59 0
29APR26 36.00 C 0.30 0.30 0.30 0.24 +0.01 41 1 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 0.00 41 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 0.00 42 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 9.19 +0.35 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.76 +0.36 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.27 +0.37 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.15 +0.15 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.46 +0.27 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.46 -0.21 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.84 +0.07 41 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.27 +0.19 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.51 +0.03 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.97 +0.03 41 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 2.46 +0.03 41 0 21 0
28MAY26 29.00 C 2.07 2.07 2.07 2.05 +0.01 41 15 103 +15
28MAY26 30.00 C 1.72 1.72 1.72 1.71 +0.02 41 15 120 +15
28MAY26 31.00 C 0.00 0.00 0.00 1.42 +0.03 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 1.16 +0.04 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.93 +0.03 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.75 +0.03 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.47 +0.02 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.30 +0.33 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.83 +0.20 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.27 +0.07 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.51 +0.34 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.59 +0.26 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.83 +0.16 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.07 +0.13 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.33 -0.05 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.70 +0.06 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.25 -0.07 41 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.77 +0.01 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.35 +0.01 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.99 0.00 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.69 0.00 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.44 +0.02 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.22 +0.03 42 0 108 0
29JUN26 34.00 C 0.95 0.95 0.95 1.00 +0.02 41 1 47 +1
29JUN26 35.00 C 0.00 0.00 0.00 0.84 +0.02 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.69 +0.02 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.57 +0.02 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 0.00 41 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 42 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 9.56 +0.09 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.13 +0.07 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.62 +0.10 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.07 +0.18 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 +0.41 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.67 +0.44 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.98 +0.04 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.37 +0.16 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.81 +0.20 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.29 +0.15 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.73 +0.02 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.31 +0.01 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 +0.01 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.61 +0.01 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.32 +0.01 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.06 +0.01 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.83 +0.02 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.63 +0.03 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.43 +0.04 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.26 +0.03 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 +0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 +0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 +0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.15 +0.27 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.57 +0.11 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.21 +0.10 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.50 +0.06 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.74 +0.11 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.18 +0.17 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.62 +0.22 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.07 +0.09 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.43 +0.09 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.86 +0.01 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.46 +0.02 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 +0.02 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.67 +0.02 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.03 +0.02 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.75 +0.01 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.50 +0.01 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.27 +0.03 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 +0.03 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 +0.02 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.67 +0.07 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.47 +0.02 41 0 0 0
30DEC26 40.00 C 1.22 1.22 1.22 1.36 +0.06 42 1 0 -1
30DEC26 41.00 C 0.00 0.00 0.00 1.22 +0.02 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.11 +0.05 42 0 23 0
TOTAL CALL 444 16,214 +211
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 96 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 181 0
26FEB26 26.00 P 0.18 0.26 0.18 0.14 -0.04 35 30 213 +12
26FEB26 27.00 P 0.45 0.50 0.39 0.37 -0.06 34 33 578 -5
26FEB26 28.00 P 1.13 1.13 1.12 0.82 -0.06 35 18 824 +18
26FEB26 29.00 P 1.92 1.92 1.90 1.50 -0.06 37 18 608 -18
26FEB26 30.00 P 2.37 2.37 2.37 2.35 -0.02 40 1 283 0
26FEB26 31.00 P 0.00 0.00 0.00 3.30 -0.09 47 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 4.29 +0.03 55 0 144 0
26FEB26 33.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 6.18 -0.09 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.31 -0.08 82 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.18 -0.31 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.18 -0.29 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.18 -0.10 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.18 -0.12 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.18 -0.08 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.51 +0.11 155 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.18 -0.19 0 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 43 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 9 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 42 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 41 0 44 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 428 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 264 0
30MAR26 25.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 555 0
30MAR26 26.00 P 0.96 0.96 0.84 0.80 -0.01 41 21 452 +21
30MAR26 27.00 P 1.37 1.37 1.37 1.12 -0.06 39 2 307 +2
30MAR26 28.00 P 1.95 1.95 1.85 1.65 -0.03 41 50 366 -20
30MAR26 29.00 P 2.32 2.32 2.32 2.25 -0.03 41 6 94 0
30MAR26 30.00 P 0.00 0.00 0.00 2.83 -0.24 38 0 99 0
30MAR26 31.00 P 4.12 4.12 4.12 3.59 -0.26 38 1 145 -1
30MAR26 32.00 P 0.00 0.00 0.00 4.38 -0.07 36 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 5.35 -0.03 40 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.37 -0.05 46 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.37 -0.02 50 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.20 -0.32 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.23 -0.25 48 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.18 -0.29 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.51 +0.23 75 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.18 -0.31 0 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.18 -0.31 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.51 -0.01 86 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.18 -0.19 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.18 -0.12 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.47 +0.10 94 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.44 -0.08 95 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.47 +0.21 100 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.18 -0.08 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.18 -0.33 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.47 -0.05 109 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.01 +0.01 118 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.51 0.00 124 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.68 -0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.18 -0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.68 -0.32 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.18 -0.34 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 12 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 48 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.22 0.00 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 35 0
29APR26 25.00 P 0.94 0.94 0.94 0.83 +0.01 41 4 68 0
29APR26 26.00 P 0.00 0.00 0.00 1.15 0.00 40 0 79 0
29APR26 27.00 P 0.00 0.00 0.00 1.56 -0.01 40 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 2.06 -0.05 40 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.65 -0.01 40 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 3.34 -0.07 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 3.93 -0.17 38 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 4.76 +0.03 40 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.57 -0.04 39 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.49 -0.25 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.40 -0.25 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.28 -0.33 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.23 -0.36 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.21 -0.36 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.51 +0.01 60 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.18 -0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.20 -0.29 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.51 -0.01 68 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 0.00 42 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 0.00 41 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 4 0
28MAY26 23.00 P 0.71 0.71 0.71 0.59 -0.01 42 15 48 +15
28MAY26 24.00 P 0.00 0.00 0.00 0.85 0.00 42 0 49 0
28MAY26 25.00 P 1.23 1.23 1.23 1.17 0.00 42 1 11 +1
28MAY26 26.00 P 0.00 0.00 0.00 1.53 0.00 42 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 1.96 -0.01 41 0 33 0
28MAY26 28.00 P 0.00 0.00 0.00 2.48 -0.01 42 0 47 0
28MAY26 29.00 P 0.00 0.00 0.00 3.06 -0.01 42 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 3.70 -0.03 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.41 -0.01 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.06 -0.16 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.91 0.00 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.73 -0.16 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.57 -0.28 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.48 -0.28 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.41 -0.30 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.27 -0.30 40 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.51 -0.11 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.25 -0.30 44 0 0 0
29JUN26 19.00 P 0.21 0.21 0.21 0.16 -0.01 41 1 1 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.21 0.00 41 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 -0.01 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.82 -0.02 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.12 -0.01 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.46 -0.02 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.87 0.00 42 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.32 0.00 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 2.84 0.00 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 -0.01 42 0 21 0
29JUN26 30.00 P 4.26 4.26 4.26 4.06 -0.01 42 1 24 +1
29JUN26 31.00 P 0.00 0.00 0.00 4.74 -0.03 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 +0.04 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 0.00 43 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.02 -0.12 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.94 -0.15 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.83 0.00 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.68 -0.03 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.71 +0.08 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.51 -0.11 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.47 -0.14 47 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.24 -0.25 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.51 -0.09 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.48 +0.08 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.22 -0.14 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.47 +0.10 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.44 -0.08 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.47 +0.09 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.19 -0.25 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.39 -0.12 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.47 -0.05 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 -0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 -0.01 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 -0.01 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.11 -0.01 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 -0.01 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.78 -0.01 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.17 0.00 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.60 0.00 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.08 0.00 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 0.00 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.19 0.00 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.81 -0.01 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.48 -0.01 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.14 -0.06 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 +0.08 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.64 -0.08 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.56 +0.18 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.36 +0.22 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.11 -0.09 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.93 -0.15 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.95 +0.02 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.91 +0.02 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.61 -0.14 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.56 -0.12 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.56 -0.05 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.51 -0.01 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.49 +0.02 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.44 -0.08 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.01 41 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.01 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 -0.01 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 -0.01 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 -0.01 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.24 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.65 -0.01 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.10 0.00 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.59 -0.02 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.13 0.00 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.71 0.00 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.34 0.00 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.00 0.00 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 -0.01 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.38 -0.03 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.11 -0.10 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 0.00 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.73 +0.01 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.46 -0.13 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.30 -0.02 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 -0.09 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.06 -0.13 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.00 -0.04 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.90 +0.04 44 0 0 0
TOTAL PUT 202 12,088 +27
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$ 68.45
13FEB26 49.00 C 0.00 0.00 0.00 19.45 -1.10 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 18.45 -1.10 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 15.95 -1.10 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 13.45 -1.10 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 10.95 -1.11 0 0 0 -1
13FEB26 60.00 C 0.00 0.00 0.00 8.45 -1.11 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 5.95 -1.11 0 0 0 0
13FEB26 65.00 C 3.45 3.45 2.91 3.45 -1.15 0 34 0 -44
13FEB26 67.50 C 1.10 1.25 0.61 0.95 -1.25 0 137 40 -148
13FEB26 70.00 C 0.15 0.17 0.01 0.00 -0.54 0 312 1,376 -11
13FEB26 72.50 C 0.01 0.01 0.01 0.00 -0.14 0 10 1,142 -10
13FEB26 75.00 C 0.01 0.03 0.01 0.00 -0.05 0 66 712 -4
13FEB26 77.50 C 0.02 0.02 0.01 0.00 -0.03 0 3 636 -1
13FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 760 0
13FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
13FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
13FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
13FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
13FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 19.45 -1.11 0 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 18.46 -1.09 0 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 15.96 -1.23 0 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 13.46 -1.56 0 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 10.99 -1.10 50 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 8.63 -0.94 62 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 6.08 -1.14 42 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 4.02 -0.82 47 0 0 0
20FEB26 67.50 C 1.93 1.93 1.86 2.06 -0.76 40 22 41 +20
20FEB26 70.00 C 0.82 0.95 0.75 0.92 -0.46 40 1,073 1,074 +900
20FEB26 72.50 C 0.30 0.38 0.27 0.38 -0.24 43 336 1,716 +161
20FEB26 75.00 C 0.13 0.15 0.12 0.14 -0.12 44 149 612 +86
20FEB26 77.50 C 0.07 0.07 0.07 0.06 -0.05 48 8 42 0
20FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 76 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 6 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 28.48 -1.11 0 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 27.49 -1.23 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.49 -1.11 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.49 -1.11 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.49 -1.11 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.50 -1.10 77 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 22.72 -1.12 122 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.50 -1.29 66 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.50 -1.10 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.52 -1.21 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.52 -1.09 69 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 16.01 -1.18 52 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.55 -1.47 56 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.10 -1.10 52 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 8.70 -1.40 48 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 6.45 -1.01 46 0 55 0
26FEB26 65.00 C 4.00 4.11 4.00 4.41 -0.83 44 3 977 0
26FEB26 67.50 C 2.83 2.83 2.49 2.77 -0.74 43 38 930 +15
26FEB26 70.00 C 1.55 1.64 1.40 1.58 -0.45 43 674 3,149 +346
26FEB26 72.50 C 0.81 0.90 0.76 0.87 -0.34 44 219 1,363 +27
26FEB26 75.00 C 0.45 0.52 0.40 0.47 -0.25 45 169 1,454 -4
26FEB26 77.50 C 0.29 0.29 0.23 0.24 -0.19 46 67 3,044 -10
26FEB26 80.00 C 0.19 0.19 0.15 0.12 -0.14 48 852 1,834 -288
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.10 49 0 946 0
26FEB26 85.00 C 0.08 0.08 0.06 0.03 -0.08 50 38 2,369 +3
26FEB26 87.50 C 0.06 0.06 0.06 0.02 -0.05 53 4 507 -4
26FEB26 90.00 C 0.04 0.05 0.04 0.01 -0.04 54 8 2,458 -4
26FEB26 92.50 C 0.02 0.04 0.02 0.01 -0.02 59 8 2,363 -6
26FEB26 95.00 C 0.02 0.03 0.02 0.01 -0.01 63 15 2,146 -5
26FEB26 97.50 C 0.03 0.03 0.02 0.01 0.00 68 5 2,053 -2
26FEB26 100.00 C 0.03 0.03 0.03 0.01 0.00 72 1 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 440 0
26FEB26 105.00 C 0.03 0.03 0.03 0.01 0.00 80 3 855 -3
30MAR26 37.00 C 0.00 0.00 0.00 31.64 -1.04 78 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 30.83 -0.86 94 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.99 -0.60 99 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.73 -0.96 79 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 28.00 -0.72 92 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.70 -1.42 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.72 -1.49 67 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.74 -1.72 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.71 -1.01 60 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 23.06 -1.13 76 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 21.82 -1.41 62 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 20.84 -1.57 60 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 20.15 -0.90 69 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 18.81 -1.20 52 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 16.51 -0.90 53 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 14.24 -0.78 51 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 12.21 -0.81 53 0 202 0
30MAR26 60.00 C 10.03 10.03 10.03 10.18 -0.68 51 3 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 8.20 -0.73 48 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 6.69 -0.41 49 0 943 0
30MAR26 67.50 C 5.24 5.24 5.02 5.21 -0.54 48 44 502 +2
30MAR26 70.00 C 3.90 4.05 3.84 4.05 -0.55 48 54 16,823 +2
30MAR26 72.50 C 3.24 3.24 2.96 3.17 -0.39 49 57 5,795 +52
30MAR26 75.00 C 2.53 2.53 2.31 2.46 -0.33 49 131 8,367 +15
30MAR26 77.50 C 1.82 1.85 1.77 1.87 -0.31 50 22 3,139 +20
30MAR26 80.00 C 1.43 1.51 1.37 1.40 -0.34 50 94 2,410 +20
30MAR26 82.50 C 1.12 1.18 1.08 1.04 -0.29 50 108 2,531 -47
30MAR26 85.00 C 0.90 0.91 0.86 0.77 -0.29 50 70 3,905 +8
30MAR26 87.50 C 0.67 0.70 0.67 0.57 -0.27 51 23 703 -19
30MAR26 90.00 C 0.57 0.58 0.55 0.42 -0.23 51 31 4,687 +24
30MAR26 92.50 C 0.47 0.47 0.47 0.30 -0.21 51 24 1,524 +21
30MAR26 95.00 C 0.41 0.41 0.38 0.22 -0.18 51 55 4,152 +55
30MAR26 97.50 C 0.36 0.36 0.36 0.16 -0.15 52 1 3,739 -1
30MAR26 100.00 C 0.29 0.29 0.29 0.12 -0.13 52 9 1,038 -9
30MAR26 102.50 C 0.00 0.00 0.00 0.09 -0.11 53 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.09 53 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 -0.08 54 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.06 54 0 708 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.05 55 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 787 0
29APR26 47.00 C 0.00 0.00 0.00 22.13 -1.10 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.18 -1.44 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.36 -0.95 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.17 -0.84 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.91 -1.31 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.16 -0.43 53 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 12.77 -1.21 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.93 -0.85 47 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 9.43 -0.27 48 0 99 0
29APR26 65.00 C 7.81 7.81 7.52 7.84 -0.44 47 24 40 +24
29APR26 67.50 C 6.29 6.51 6.29 6.44 -0.65 46 30 196 +30
29APR26 70.00 C 5.33 5.33 5.14 5.36 -0.44 47 6 401 +5
29APR26 72.50 C 4.47 4.47 4.23 4.43 -0.38 47 32 344 +2
29APR26 75.00 C 3.60 3.60 3.50 3.66 -0.33 48 20 507 0
29APR26 77.50 C 0.00 0.00 0.00 3.02 -0.32 48 0 418 0
29APR26 80.00 C 2.44 2.44 2.40 2.51 -0.28 49 8 170 -5
29APR26 82.50 C 0.00 0.00 0.00 2.07 -0.26 50 0 224 0
29APR26 85.00 C 1.72 1.72 1.71 1.72 -0.24 50 30 540 -1
29APR26 87.50 C 1.36 1.36 1.36 1.44 -0.21 51 2 291 0
29APR26 90.00 C 0.00 0.00 0.00 1.19 -0.20 52 0 509 0
29APR26 92.50 C 0.98 0.98 0.98 0.99 -0.20 52 13 246 0
29APR26 95.00 C 0.88 0.88 0.86 0.82 -0.19 53 35 1,163 +35
29APR26 97.50 C 0.73 0.75 0.70 0.69 -0.17 53 150 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.57 -0.16 54 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.48 -0.14 54 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.41 -0.12 55 0 290 0
28MAY26 49.00 C 0.00 0.00 0.00 20.58 -0.73 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.67 -0.66 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.52 -1.33 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.50 -0.66 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.57 -1.01 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.13 -0.36 49 0 0 0
28MAY26 62.50 C 9.94 9.94 9.94 9.97 -0.66 44 1 1 +1
28MAY26 65.00 C 0.00 0.00 0.00 8.89 -0.41 47 0 30 0
28MAY26 67.50 C 7.65 7.65 7.59 7.56 -0.52 47 12 77 -6
28MAY26 70.00 C 0.00 0.00 0.00 6.47 -0.48 47 8 286 0
28MAY26 72.50 C 5.41 5.41 5.41 5.55 -0.42 47 23 292 +8
28MAY26 75.00 C 4.65 4.65 4.63 4.77 -0.36 48 30 136 +30
28MAY26 77.50 C 0.00 0.00 0.00 4.08 -0.34 49 0 255 0
28MAY26 80.00 C 0.00 0.00 0.00 3.50 -0.31 49 0 138 0
28MAY26 82.50 C 2.88 2.90 2.88 3.02 -0.27 50 4 137 0
28MAY26 85.00 C 2.57 2.57 2.57 2.60 -0.27 50 7 53 +7
28MAY26 87.50 C 0.00 0.00 0.00 2.26 -0.20 51 0 40 0
28MAY26 90.00 C 0.00 0.00 0.00 1.95 -0.16 52 0 40 0
28MAY26 92.50 C 0.00 0.00 0.00 1.70 -0.11 52 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.48 -0.08 53 0 184 0
28MAY26 97.50 C 0.00 0.00 0.00 1.29 -0.05 53 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 1.13 -0.03 54 0 45 0
28MAY26 102.50 C 0.00 0.00 0.00 0.99 -0.01 54 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 0.87 0.00 55 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 28.29 -0.78 53 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 27.59 -0.90 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.10 -1.30 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.18 -1.28 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.63 -0.99 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.65 -1.11 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.12 -1.19 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.78 -1.62 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.92 -0.83 47 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 20.13 -0.57 48 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 18.19 -0.88 48 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.48 -1.03 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.28 -1.36 46 0 125 0
29JUN26 60.00 C 12.34 12.65 12.26 12.65 -0.73 46 14 280 +12
29JUN26 62.50 C 0.00 0.00 0.00 11.07 -1.14 46 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 9.72 -0.54 46 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 8.56 -0.53 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 7.48 -0.51 47 0 1,484 0
29JUN26 72.50 C 6.32 6.32 6.32 6.54 -0.41 47 4 1,687 0
29JUN26 75.00 C 0.00 0.00 0.00 5.72 -0.44 47 0 9,165 0
29JUN26 77.50 C 0.00 0.00 0.00 5.04 -0.37 48 0 1,299 0
29JUN26 80.00 C 0.00 0.00 0.00 4.41 -0.36 48 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 3.87 -0.33 49 0 289 0
29JUN26 85.00 C 3.30 3.30 3.30 3.41 -0.30 49 2 1,960 -2
29JUN26 87.50 C 2.88 3.01 2.88 3.00 -0.28 50 10 2,654 +10
29JUN26 90.00 C 2.67 2.67 2.55 2.66 -0.25 50 11 2,249 -3
29JUN26 92.50 C 0.00 0.00 0.00 2.35 -0.24 51 0 1,295 0
29JUN26 95.00 C 0.00 0.00 0.00 2.08 -0.23 51 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 1.84 -0.22 52 0 108 0
29JUN26 100.00 C 1.68 1.68 1.68 1.63 -0.20 52 59 916 +9
29JUN26 102.50 C 0.00 0.00 0.00 1.44 -0.19 52 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 1.28 -0.17 53 0 123 0
29JUN26 107.50 C 0.00 0.00 0.00 1.15 -0.15 53 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 1.02 -0.15 54 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 0.92 -0.13 54 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.82 -0.12 54 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 -0.11 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.67 -0.10 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.61 -0.09 56 0 1 0
29JUN26 125.00 C 0.65 0.65 0.65 0.55 -0.09 56 15 330 +15
29JUN26 127.50 C 0.00 0.00 0.00 0.50 -0.08 56 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 0.46 -0.07 57 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 24.73 -0.78 49 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.90 -1.17 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.03 -1.61 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 22.24 -1.27 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 21.46 -1.51 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.68 -1.15 47 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 18.30 -0.99 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.28 -0.65 47 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 15.05 -1.00 48 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 13.41 -1.21 47 0 217 0
29SEP26 65.00 C 11.95 11.95 11.95 12.20 -0.67 47 15 495 +15
29SEP26 67.50 C 10.82 10.82 10.82 10.86 -0.78 46 5 743 +5
29SEP26 70.00 C 0.00 0.00 0.00 10.03 -0.53 47 0 662 0
29SEP26 72.50 C 0.00 0.00 0.00 9.08 -0.54 47 0 304 0
29SEP26 75.00 C 0.00 0.00 0.00 8.21 -0.50 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 7.25 -0.69 47 0 616 0
29SEP26 80.00 C 0.00 0.00 0.00 6.78 -0.44 48 0 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 6.16 -0.43 48 0 875 0
29SEP26 85.00 C 5.50 5.50 5.50 5.63 -0.40 49 1 259 0
29SEP26 87.50 C 0.00 0.00 0.00 5.12 -0.40 49 0 202 0
29SEP26 90.00 C 4.66 4.67 4.64 4.67 -0.38 49 10 918 0
29SEP26 92.50 C 4.15 4.15 4.15 4.29 -0.29 50 1 307 +1
29SEP26 95.00 C 0.00 0.00 0.00 3.92 -0.20 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 3.59 -0.19 50 0 130 0
29SEP26 100.00 C 0.00 0.00 0.00 3.25 -0.19 50 0 200 0
29SEP26 102.50 C 0.00 0.00 0.00 2.97 -0.13 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 2.74 -0.10 51 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 2.44 -0.08 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 2.28 -0.01 51 0 164 0
29SEP26 112.50 C 0.00 0.00 0.00 2.03 -0.04 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.88 -0.03 51 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.74 -0.01 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.59 0.00 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.45 +0.01 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.36 +0.03 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.27 +0.04 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.17 +0.01 53 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.08 +0.05 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.02 +0.08 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.88 +0.04 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.82 +0.07 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.76 +0.08 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.71 +0.08 55 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.66 +0.07 55 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 25.41 -0.73 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.46 -1.41 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.09 -0.79 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.46 -1.23 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.66 -0.94 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.19 -0.09 50 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 18.26 -1.08 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.09 -0.79 49 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 15.77 -0.69 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.28 -0.65 47 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 13.18 -0.60 48 0 380 0
30DEC26 70.00 C 0.00 0.00 0.00 12.16 -0.62 48 0 311 0
30DEC26 72.50 C 0.00 0.00 0.00 11.19 -0.56 48 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 10.37 -0.68 48 0 1,071 0
30DEC26 77.50 C 0.00 0.00 0.00 9.55 -0.54 48 0 349 0
30DEC26 80.00 C 8.88 8.89 8.88 8.86 -0.54 48 22 234 +20
30DEC26 82.50 C 0.00 0.00 0.00 8.20 -0.47 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 7.60 -0.47 49 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 7.05 -0.46 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 6.56 -0.43 49 0 103 0
30DEC26 92.50 C 0.00 0.00 0.00 6.12 -0.40 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 5.60 -0.50 49 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 5.22 -0.48 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.84 -0.48 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 4.51 -0.49 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 4.19 -0.54 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.75 -0.67 49 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.48 -0.63 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 3.26 -0.61 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.04 -0.60 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.82 -0.60 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.60 -0.63 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 2.44 -0.65 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.29 -0.61 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.15 -0.59 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.00 -0.62 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.85 -0.65 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.74 -0.64 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.64 -0.62 51 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.55 -0.53 51 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.45 -0.57 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.36 -0.57 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.26 -0.60 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.19 -0.60 52 0 7 0
TOTAL CALL 5,584 178,282 +1,368
13FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,301 0
13FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
13FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
13FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
13FEB26 65.00 P 0.01 0.01 0.01 0.00 -0.04 0 45 680 +30
13FEB26 67.50 P 0.30 0.40 0.03 0.00 -0.21 0 674 910 -46
13FEB26 70.00 P 1.85 2.10 1.50 1.55 +0.55 0 143 0 -1,054
13FEB26 72.50 P 4.19 4.53 4.00 4.05 +0.97 0 41 0 -1,655
13FEB26 75.00 P 7.20 7.20 6.73 6.55 +1.03 0 5 0 -211
13FEB26 77.50 P 0.00 0.00 0.00 9.05 +1.05 0 0 0 -115
13FEB26 80.00 P 11.93 11.94 11.93 11.55 +1.06 0 6 0 -10
13FEB26 82.50 P 0.00 0.00 0.00 14.05 +1.06 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 16.55 +1.06 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 19.05 +1.06 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 21.55 +1.06 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 24.05 +1.06 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 26.55 +1.07 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 29.05 +1.07 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 31.55 +1.07 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 34.05 +1.07 0 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
20FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 51 0 30 0
20FEB26 60.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 12 0
20FEB26 62.50 P 0.16 0.18 0.13 0.14 +0.04 46 27 47 +20
20FEB26 65.00 P 0.36 0.50 0.36 0.41 +0.10 42 89 298 +34
20FEB26 67.50 P 1.20 1.30 1.07 1.04 +0.22 39 113 344 +73
20FEB26 70.00 P 2.60 2.77 2.30 2.46 +0.57 41 97 311 -11
20FEB26 72.50 P 4.21 4.78 4.21 4.48 +0.91 46 4 41 +1
20FEB26 75.00 P 6.84 6.84 6.84 6.63 +0.93 42 1 34 -1
20FEB26 77.50 P 0.00 0.00 0.00 9.06 +1.04 42 0 1 0
20FEB26 80.00 P 0.00 0.00 0.00 11.55 +1.06 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 14.05 +1.06 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 16.55 +1.06 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 19.05 +1.06 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 21.55 +0.49 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 24.05 +1.00 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 -0.01 55 0 270 0
26FEB26 55.00 P 0.07 0.07 0.07 0.03 -0.01 53 100 888 0
26FEB26 57.50 P 0.14 0.14 0.14 0.08 -0.01 51 1 1,899 0
26FEB26 60.00 P 0.23 0.26 0.22 0.20 +0.01 49 166 1,242 -46
26FEB26 62.50 P 0.48 0.52 0.41 0.43 +0.04 46 349 2,323 +13
26FEB26 65.00 P 0.95 1.03 0.83 0.89 +0.13 44 275 3,923 -33
26FEB26 67.50 P 1.62 2.04 1.62 1.72 +0.32 42 446 3,595 +212
26FEB26 70.00 P 3.10 3.34 3.05 3.12 +0.62 44 23 3,607 +20
26FEB26 72.50 P 5.30 5.30 5.30 4.75 +0.55 41 3 1,814 0
26FEB26 75.00 P 7.25 7.40 7.20 7.17 +0.98 51 9 1,869 -2
26FEB26 77.50 P 9.69 9.69 9.69 9.23 +0.69 46 2 4,238 0
26FEB26 80.00 P 0.00 0.00 0.00 11.64 +1.05 49 0 1,602 0
26FEB26 82.50 P 0.00 0.00 0.00 14.13 +1.07 56 0 777 0
26FEB26 85.00 P 0.00 0.00 0.00 16.60 +0.63 59 0 715 0
26FEB26 87.50 P 0.00 0.00 0.00 19.08 +0.66 63 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 21.55 +0.49 0 0 152 0
26FEB26 92.50 P 0.00 0.00 0.00 24.05 +1.00 0 0 2 0
26FEB26 95.00 P 0.00 0.00 0.00 26.55 +1.07 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.05 +1.07 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.55 +1.07 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.05 +0.39 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 36.55 +1.10 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 61 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 56 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.05 +0.04 54 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 +0.05 54 0 247 0
30MAR26 47.00 P 0.21 0.22 0.21 0.09 +0.06 54 20 1,178 0
30MAR26 48.00 P 0.25 0.25 0.25 0.12 +0.08 53 6 420 0
30MAR26 49.00 P 0.00 0.00 0.00 0.15 +0.09 53 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.19 +0.11 52 0 789 0
30MAR26 52.50 P 0.47 0.47 0.44 0.35 +0.17 52 30 836 0
30MAR26 55.00 P 0.66 0.70 0.63 0.59 +0.23 51 19 2,153 +5
30MAR26 57.50 P 0.98 1.00 0.95 0.92 +0.25 50 27 2,340 +10
30MAR26 60.00 P 1.47 1.48 0.74 1.39 +0.26 49 1,112 4,019 -187
30MAR26 62.50 P 2.01 2.22 2.01 2.04 +0.27 48 337 1,563 +272
30MAR26 65.00 P 2.93 3.03 2.93 2.89 +0.30 47 26 7,123 +5
30MAR26 67.50 P 4.33 4.33 4.02 4.02 +0.39 48 87 5,464 -51
30MAR26 70.00 P 5.30 5.68 5.30 5.37 +0.46 48 4 8,655 +2
30MAR26 72.50 P 0.00 0.00 0.00 6.96 +0.50 48 1 5,011 0
30MAR26 75.00 P 9.10 9.10 9.10 8.66 +0.44 48 4 3,837 -4
30MAR26 77.50 P 10.90 10.90 10.90 10.63 +0.48 49 2 4,682 -2
30MAR26 80.00 P 0.00 0.00 0.00 12.74 +0.75 50 0 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 14.92 +0.86 51 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 17.19 +0.80 52 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 19.67 +0.99 56 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 22.04 +0.98 58 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 24.40 +0.93 58 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.74 +0.70 57 0 8 0
30MAR26 97.50 P 29.92 29.92 29.92 29.24 +1.20 60 2 0 -2
30MAR26 100.00 P 0.00 0.00 0.00 31.68 +1.15 61 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 34.05 +0.39 0 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 36.83 +1.36 74 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 39.05 +1.09 0 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 41.55 +1.10 0 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 44.05 +0.79 0 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 46.55 +0.48 0 0 27 0
29APR26 47.00 P 0.39 0.39 0.39 0.16 +0.04 46 6 59 +6
29APR26 48.00 P 0.00 0.00 0.00 0.22 +0.07 46 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.27 +0.06 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.35 +0.09 46 0 120 0
29APR26 52.50 P 0.80 0.80 0.80 0.61 +0.13 46 15 343 +15
29APR26 55.00 P 1.08 1.10 1.08 0.98 +0.17 47 5 1,737 +5
29APR26 57.50 P 0.00 0.00 0.00 1.49 +0.22 47 0 1,054 0
29APR26 60.00 P 2.20 2.20 2.20 2.13 +0.24 47 1 770 +1
29APR26 62.50 P 2.98 3.15 2.98 2.92 +0.25 46 16 1,053 +9
29APR26 65.00 P 4.11 4.11 4.11 3.91 +0.37 46 15 846 +15
29APR26 67.50 P 5.11 5.34 5.11 5.10 +0.38 46 210 698 +127
29APR26 70.00 P 6.59 6.74 6.59 6.50 +0.43 47 97 411 +97
29APR26 72.50 P 8.08 8.08 8.08 8.08 +0.51 47 3 720 0
29APR26 75.00 P 0.00 0.00 0.00 9.81 +0.57 48 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 11.69 +0.67 48 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 13.69 +0.54 49 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 15.65 +0.47 49 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 17.95 +0.91 51 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 20.17 +0.53 52 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 22.49 +1.42 53 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 24.87 +0.61 55 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 27.22 +1.18 56 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.57 +1.46 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.80 +0.68 53 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 34.31 +0.65 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.83 +1.17 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.56 +0.13 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.68 +0.16 46 0 23 0
28MAY26 52.50 P 1.17 1.17 1.17 1.05 +0.20 46 30 697 +30
28MAY26 55.00 P 0.00 0.00 0.00 1.55 +0.26 47 0 456 0
28MAY26 57.50 P 2.28 2.28 2.28 2.17 +0.29 47 2 176 +2
28MAY26 60.00 P 2.92 2.92 2.92 2.90 +0.29 46 1 332 +1
28MAY26 62.50 P 0.00 0.00 0.00 3.79 +0.27 46 0 565 0
28MAY26 65.00 P 0.00 0.00 0.00 4.86 +0.34 47 0 541 0
28MAY26 67.50 P 0.00 0.00 0.00 6.09 +0.37 47 0 385 0
28MAY26 70.00 P 0.00 0.00 0.00 7.49 +0.42 47 0 913 0
28MAY26 72.50 P 0.00 0.00 0.00 9.06 +0.48 47 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 10.79 +0.59 48 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 12.62 +0.62 49 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 14.55 +0.69 49 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.32 +1.04 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.54 +0.59 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.58 +0.43 49 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 22.87 +0.41 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.22 +0.96 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.22 +0.93 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.94 +1.36 55 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.47 +1.35 58 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.87 +1.19 59 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.25 +1.07 60 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 703 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.03 45 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 -0.02 45 0 64 0
29JUN26 47.00 P 0.95 0.95 0.95 0.59 -0.01 45 1 244 -1
29JUN26 48.00 P 0.00 0.00 0.00 0.71 -0.01 45 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 -0.01 45 0 246 0
29JUN26 50.00 P 1.30 1.30 1.30 1.00 +0.01 45 50 3,666 +50
29JUN26 52.50 P 1.72 1.72 1.72 1.46 +0.04 46 24 528 0
29JUN26 55.00 P 2.21 2.24 2.20 2.04 +0.07 46 238 625 +98
29JUN26 57.50 P 2.85 2.85 2.85 2.77 +0.13 46 11 755 +7
29JUN26 60.00 P 3.68 3.75 3.68 3.62 +0.19 46 24 1,311 +4
29JUN26 62.50 P 0.00 0.00 0.00 4.57 +0.26 46 0 2,997 0
29JUN26 65.00 P 5.73 5.73 5.73 5.69 +0.29 46 1 4,465 -1
29JUN26 67.50 P 7.11 7.11 7.06 6.95 +0.34 46 4 1,167 +2
29JUN26 70.00 P 8.50 8.50 8.50 8.37 +0.41 47 1 6,442 +1
29JUN26 72.50 P 0.00 0.00 0.00 9.91 +0.43 47 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 11.63 +0.51 48 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 13.33 +0.49 48 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 15.22 +0.44 48 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 17.19 +0.68 49 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 19.08 +0.07 48 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 21.33 +0.20 50 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 23.63 +1.17 51 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 25.88 +1.24 52 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 28.16 +1.44 53 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 30.55 +1.33 55 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 32.82 +1.00 55 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 35.23 +1.17 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.63 +1.36 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.01 +1.16 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.34 +1.52 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.55 +0.84 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.73 +0.66 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.09 +0.88 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.71 +1.00 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.30 +1.02 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.59 +1.04 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.15 +1.06 59 0 0 0
29JUN26 130.00 P 62.10 62.10 62.10 61.59 +1.10 58 1 677 +1
29SEP26 46.00 P 0.00 0.00 0.00 1.32 -0.09 46 0 137 0
29SEP26 47.00 P 0.00 0.00 0.00 1.49 -0.10 46 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 -0.09 46 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 1.94 -0.08 46 0 170 0
29SEP26 50.00 P 2.46 2.46 2.46 2.17 -0.08 46 2 485 0
29SEP26 52.50 P 0.00 0.00 0.00 2.86 -0.02 46 0 364 0
29SEP26 55.00 P 3.82 3.82 3.82 3.55 -0.04 46 20 358 +20
29SEP26 57.50 P 4.64 4.72 4.64 4.58 +0.16 47 40 446 +40
29SEP26 60.00 P 5.55 5.69 5.55 5.55 +0.23 47 197 569 +196
29SEP26 62.50 P 6.60 6.77 6.60 6.59 +0.23 47 446 730 +446
29SEP26 65.00 P 0.00 0.00 0.00 7.83 +0.30 47 0 1,182 0
29SEP26 67.50 P 0.00 0.00 0.00 9.17 +0.34 47 0 1,541 0
29SEP26 70.00 P 0.00 0.00 0.00 10.58 +0.30 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 12.10 +0.36 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 13.78 +0.48 48 0 1,803 0
29SEP26 77.50 P 15.36 15.71 15.36 15.51 +0.53 48 14 504 0
29SEP26 80.00 P 0.00 0.00 0.00 17.32 +0.74 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 19.22 +0.66 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 21.07 +0.41 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 22.93 +0.40 48 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 25.16 +0.21 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 27.08 +0.65 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 29.06 +0.49 48 0 0 0
29SEP26 97.50 P 31.01 31.01 31.01 31.28 +0.04 49 2 2 +2
29SEP26 100.00 P 0.00 0.00 0.00 33.53 +0.98 50 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 35.64 +0.86 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.37 +1.41 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.40 +0.41 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 43.02 +1.34 54 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.39 +1.42 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.73 +1.48 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.16 +1.56 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.71 +1.33 58 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.64 +1.10 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.49 +1.78 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.71 +0.99 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.27 +1.57 59 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 64.68 +1.08 60 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.05 +1.01 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.14 +1.13 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 71.61 +1.07 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.39 +1.18 61 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 76.57 +1.12 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.29 +1.34 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.80 +1.35 63 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 2.64 0.00 48 0 91 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 +0.10 48 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.19 +0.07 48 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.46 +0.08 48 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 4.18 +0.09 47 0 133 0
30DEC26 55.00 P 0.00 0.00 0.00 4.93 +0.02 47 0 106 0
30DEC26 57.50 P 0.00 0.00 0.00 5.94 +0.17 47 0 117 0
30DEC26 60.00 P 0.00 0.00 0.00 7.08 +0.20 47 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 8.23 +0.22 47 0 245 0
30DEC26 65.00 P 9.39 9.50 9.39 9.40 +0.15 47 12 2,810 0
30DEC26 67.50 P 0.00 0.00 0.00 10.84 +0.13 47 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 12.29 +0.37 47 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 13.80 +0.30 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 15.45 +0.53 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 17.16 +0.57 48 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 18.92 +0.32 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 20.54 +0.37 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 22.44 +0.69 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.58 +0.74 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.61 +0.78 49 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 28.61 +0.92 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.65 +0.31 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 33.08 +1.04 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.75 +0.78 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 37.07 +0.85 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.99 +0.58 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.57 +0.91 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.72 +0.82 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.20 +0.87 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.52 +1.61 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.65 +1.32 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.08 +0.94 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.47 +1.48 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.97 +1.22 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.11 +1.09 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.86 +1.38 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.89 +1.29 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.67 +1.36 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 70.01 +1.68 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.45 +1.38 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.85 +1.64 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 77.30 +1.56 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.64 +1.42 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.80 +1.05 56 0 2 0
TOTAL PUT 5,785 189,900 -1,560
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$ 738.50
26FEB26 560.00 C 0.00 0.00 0.00 179.09 -30.52 49 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 169.12 -30.51 49 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 159.16 -30.50 48 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 149.24 -30.45 48 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 139.35 -30.39 48 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 129.53 -30.29 48 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 119.79 -30.15 48 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 110.18 -29.93 48 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 100.73 -29.64 48 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 91.50 -29.23 48 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 82.53 -28.71 48 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 73.89 -28.05 48 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 65.63 -27.24 48 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 57.81 -26.27 48 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 50.48 -25.14 48 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 43.68 -23.86 48 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 36.32 -23.57 46 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 31.30 -21.40 47 0 26 0
26FEB26 740.00 C 0.00 0.00 0.00 27.10 -18.92 49 0 34 0
26FEB26 750.00 C 19.00 19.00 19.00 21.59 -17.07 47 1 28 -1
26FEB26 760.00 C 26.50 26.50 11.40 18.66 -14.56 49 11 42 0
26FEB26 770.00 C 18.52 18.52 10.64 15.23 -13.07 49 24 55 0
26FEB26 780.00 C 7.83 11.80 7.83 11.72 -12.19 47 75 33 -55
26FEB26 790.00 C 10.50 10.50 9.19 9.85 -10.34 49 26 71 +9
26FEB26 800.00 C 7.51 7.51 6.30 7.88 -9.13 49 27 107 -1
26FEB26 810.00 C 0.00 0.00 0.00 6.17 -8.11 49 0 62 0
26FEB26 820.00 C 0.00 0.00 0.00 4.65 -7.22 48 0 36 0
26FEB26 830.00 C 4.20 4.20 4.20 3.57 -6.04 48 5 82 +5
26FEB26 840.00 C 0.00 0.00 0.00 2.72 -5.00 48 0 35 0
26FEB26 850.00 C 5.00 5.00 5.00 2.05 -4.09 48 2 47 0
26FEB26 860.00 C 2.00 2.00 2.00 1.53 -3.18 48 1 22 -1
26FEB26 870.00 C 0.00 0.00 0.00 1.13 -2.55 48 0 43 0
26FEB26 880.00 C 0.00 0.00 0.00 0.83 -2.03 48 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 0.60 -1.60 48 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 0.43 -1.26 48 0 52 0
26FEB26 910.00 C 0.00 0.00 0.00 0.31 -0.97 48 0 0 0
26FEB26 920.00 C 0.90 0.90 0.90 0.22 -0.74 48 21 19 -2
26FEB26 930.00 C 0.72 0.72 0.72 0.16 -0.56 48 18 16 -2
26FEB26 940.00 C 0.20 0.20 0.20 0.11 -0.42 48 1 26 -1
26FEB26 950.00 C 0.00 0.00 0.00 0.07 -0.32 48 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.05 -0.24 48 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.04 -0.17 49 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.02 -0.13 48 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 184.58 -29.35 55 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 175.58 -29.10 55 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 166.75 -28.80 55 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 158.09 -28.47 55 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 149.62 -28.11 55 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 141.37 -27.70 55 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 133.33 -27.26 55 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 125.54 -26.77 55 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 117.99 -26.24 55 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 110.69 -25.68 55 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 103.67 -25.07 55 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 96.92 -24.43 55 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 90.44 -23.77 55 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 84.25 -23.07 55 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 78.35 -22.34 55 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 72.73 -21.60 55 0 35 0
30MAR26 720.00 C 65.93 65.93 65.93 65.93 -22.30 53 7 50 0
30MAR26 730.00 C 0.00 0.00 0.00 61.95 -20.45 54 0 14 0
30MAR26 740.00 C 54.51 54.51 54.51 57.37 -17.17 55 15 17 0
30MAR26 750.00 C 50.99 50.99 50.99 53.63 -15.78 55 15 19 +14
30MAR26 760.00 C 0.00 0.00 0.00 49.66 -15.29 56 0 18 0
30MAR26 770.00 C 0.00 0.00 0.00 44.83 -15.42 55 0 48 0
30MAR26 780.00 C 0.00 0.00 0.00 41.96 -13.99 56 0 32 0
30MAR26 790.00 C 0.00 0.00 0.00 38.77 -13.30 56 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 35.58 -12.73 56 0 34 0
30MAR26 810.00 C 0.00 0.00 0.00 32.49 -12.41 56 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 29.63 -12.30 56 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 26.98 -11.99 56 0 31 0
30MAR26 840.00 C 0.00 0.00 0.00 24.54 -11.44 56 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 22.28 -11.12 56 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 20.21 -10.43 55 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 18.30 -9.76 55 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 16.55 -9.13 55 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 14.95 -8.51 55 0 5 0
30MAR26 900.00 C 15.64 15.90 15.64 13.49 -7.93 55 3 3 +3
30MAR26 910.00 C 0.00 0.00 0.00 12.15 -7.38 55 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 10.94 -6.84 55 0 1 0
30MAR26 930.00 C 12.94 12.94 12.94 9.83 -6.35 55 4 21 +4
30MAR26 940.00 C 0.00 0.00 0.00 8.83 -5.87 55 0 0 0
30MAR26 950.00 C 10.80 10.80 10.59 7.69 -5.66 55 5 5 +5
30MAR26 960.00 C 0.00 0.00 0.00 6.89 -5.22 55 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 6.17 -4.80 55 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 5.51 -4.42 55 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 4.93 -3.79 55 0 0 0
30MAR26 1,000.00 C 7.76 7.76 7.76 4.40 -3.71 55 1 8 +1
30MAR26 1,010.00 C 0.00 0.00 0.00 3.92 -3.19 55 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 3.49 -2.92 55 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 3.11 -2.67 55 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 2.76 -2.44 55 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 2.46 -2.22 55 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 2.18 -2.03 55 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 1.93 -1.85 55 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 1.71 -1.68 55 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 1.52 -1.52 55 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 1.34 -1.39 55 0 22 0
29APR26 560.00 C 0.00 0.00 0.00 192.63 -28.25 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 184.39 -27.94 56 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 176.33 -27.60 56 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 168.46 -27.23 56 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 160.78 -26.85 56 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 153.31 -26.43 56 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 146.04 -26.00 56 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 138.99 -25.53 56 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 132.15 -25.05 56 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 125.53 -24.55 56 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 119.13 -24.04 56 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 112.96 -23.50 56 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 107.01 -22.94 56 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 101.28 -22.38 56 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 95.78 -21.80 56 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 87.78 -23.93 53 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 83.58 -22.48 54 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 78.96 -21.65 54 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 73.94 -19.03 54 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 71.28 -16.90 55 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 67.23 -16.17 56 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 62.09 -16.96 55 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 59.30 -15.61 55 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 55.86 -15.12 56 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 52.95 -14.28 56 0 30 0
29APR26 810.00 C 48.00 48.00 48.00 50.39 -13.28 57 5 30 -5
29APR26 820.00 C 0.00 0.00 0.00 47.42 -12.88 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 44.40 -12.69 57 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 41.55 -13.05 57 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 38.85 -10.24 56 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 36.31 -11.60 56 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 33.92 -9.48 56 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 31.66 -11.11 56 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 29.54 -10.29 56 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 26.74 -10.30 56 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 24.92 -9.82 56 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 23.22 -9.35 56 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 21.61 -8.91 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 20.72 -7.86 56 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 18.71 -8.05 56 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 17.39 -8.40 56 0 15 0
29APR26 970.00 C 0.00 0.00 0.00 16.16 -7.26 56 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 15.01 -6.88 56 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 13.94 -6.52 56 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 12.93 -6.18 56 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 12.00 -5.85 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 11.13 -5.53 56 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 10.31 -5.24 56 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 9.56 -4.94 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 8.85 -4.67 56 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 8.20 -4.41 56 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 7.59 -4.16 56 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 7.02 -3.92 56 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 6.50 -3.69 56 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 6.01 -3.48 56 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 147.61 -25.08 55 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 141.08 -24.70 55 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 134.70 -24.39 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 128.64 -23.93 55 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 122.87 -23.18 55 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 117.10 -22.79 55 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 111.50 -22.50 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 106.27 -21.97 55 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 101.30 -21.19 55 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 95.03 -21.98 54 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 90.30 -21.58 54 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 86.65 -20.27 55 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 82.13 -17.10 55 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 76.83 -18.07 54 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 73.12 -16.86 54 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 70.72 -16.28 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 67.56 -14.58 56 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 64.25 -14.74 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 61.15 -14.29 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 56.79 -15.35 55 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 53.81 -15.08 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 52.20 -14.13 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 48.38 -13.93 55 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 45.66 -13.38 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 42.94 -13.28 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 40.63 -12.88 55 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 202.86 -27.95 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 195.51 -27.43 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 188.27 -26.97 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 181.03 -26.93 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 174.02 -26.71 54 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 167.46 -26.05 54 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 160.95 -25.47 54 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 154.44 -25.46 54 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 148.09 -25.32 54 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 142.36 -24.56 54 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 136.63 -23.79 54 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 130.90 -23.68 54 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 125.17 -23.70 54 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 120.13 -23.03 54 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 115.21 -22.24 54 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 110.30 -21.60 54 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 104.77 -22.23 54 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 99.96 -22.14 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 94.71 -22.49 53 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 92.30 -19.32 54 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 88.06 -16.42 54 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 84.43 -15.98 55 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 81.20 -15.31 55 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 78.07 -16.35 55 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 74.88 -13.61 55 0 34 0
29JUN26 810.00 C 0.00 0.00 0.00 71.84 -15.21 55 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 66.84 -16.39 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 64.11 -16.79 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 60.69 -16.32 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 58.05 -15.64 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 55.40 -15.01 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 52.79 -14.34 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 51.67 -14.37 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 47.56 -16.10 54 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 45.48 -13.71 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 43.46 -13.13 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 41.44 -12.56 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 39.44 -11.96 54 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 37.43 -11.78 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 221.26 -26.39 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 214.98 -25.76 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 208.78 -25.05 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 202.60 -24.84 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 196.42 -24.84 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 190.25 -24.84 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 184.67 -24.24 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 179.27 -23.48 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 173.87 -22.99 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 168.47 -23.00 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 163.07 -23.00 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 157.84 -22.84 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 153.23 -22.07 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 148.61 -21.30 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 144.00 -20.90 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 139.39 -20.91 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 134.78 -20.92 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 129.44 -21.66 54 0 0 0
29SEP26 740.00 C 122.49 122.49 115.31 124.63 -21.87 54 54 55 +54
29SEP26 750.00 C 0.00 0.00 0.00 121.75 -20.15 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 118.09 -16.88 54 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 115.00 -17.63 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 111.15 -16.23 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 107.86 -15.90 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 105.09 -13.80 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 101.58 -15.30 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 97.55 -16.06 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 94.44 -16.00 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 91.33 -16.05 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 88.22 -16.22 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 85.11 -16.23 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 82.17 -16.07 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 81.96 -13.18 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 77.27 -14.77 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 74.83 -14.11 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 72.38 -13.75 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 69.93 -13.77 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 67.49 -13.77 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 65.04 -16.14 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 239.96 -25.33 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 233.97 -25.34 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 227.97 -25.36 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 221.98 -25.37 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 216.51 -24.86 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 211.28 -24.12 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 206.05 -23.62 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 200.82 -23.64 54 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 195.59 -23.65 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 190.36 -23.66 54 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 185.33 -23.48 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 180.88 -22.71 54 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 176.42 -21.96 54 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 171.97 -21.64 54 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 167.52 -21.65 54 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 163.07 -21.66 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 158.61 -21.68 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 154.26 -21.59 54 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 146.15 -25.26 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 143.41 -23.56 53 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 140.97 -21.62 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 136.65 -17.50 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 133.31 -17.41 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 130.00 -17.35 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 126.78 -17.24 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 123.80 -16.90 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 121.91 -17.05 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 118.93 -16.77 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 113.37 -17.92 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 112.98 -17.03 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 110.00 -17.05 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 107.02 -17.06 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 104.11 -17.00 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 101.06 -17.08 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 98.40 -16.78 54 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 96.07 -16.14 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 93.74 -15.50 54 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 91.40 -14.87 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 89.07 -14.58 54 0 0 0
TOTAL CALL 321 3,463 +27
26FEB26 560.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.14 +0.09 48 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.24 +0.16 48 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.41 +0.26 48 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.66 +0.40 48 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 1.04 +0.62 48 0 21 0
26FEB26 640.00 P 2.45 2.45 2.45 1.58 +0.91 48 2 39 0
26FEB26 650.00 P 0.00 0.00 0.00 2.32 +1.30 48 0 43 0
26FEB26 660.00 P 3.77 4.76 3.77 3.36 +1.86 48 5 49 +5
26FEB26 670.00 P 4.96 7.56 4.96 4.59 +2.38 48 31 68 +31
26FEB26 680.00 P 6.21 8.09 6.21 6.49 +3.34 48 24 33 +17
26FEB26 690.00 P 10.23 12.70 10.23 8.39 +3.91 48 25 20 -15
26FEB26 700.00 P 13.62 15.00 13.60 10.93 +4.96 48 23 51 -15
26FEB26 710.00 P 13.05 15.80 13.05 14.04 +6.03 47 11 30 +10
26FEB26 720.00 P 17.94 22.06 17.94 17.75 +7.30 47 5 39 -1
26FEB26 730.00 P 30.69 30.69 30.69 22.17 +8.87 47 15 20 -15
26FEB26 740.00 P 31.41 31.41 31.41 27.16 +10.50 48 2 34 0
26FEB26 750.00 P 32.68 32.68 32.68 32.68 +12.02 48 6 30 0
26FEB26 760.00 P 0.00 0.00 0.00 39.21 +13.95 48 0 82 0
26FEB26 770.00 P 0.00 0.00 0.00 45.80 +15.56 48 0 57 0
26FEB26 780.00 P 0.00 0.00 0.00 52.85 +16.90 48 0 61 0
26FEB26 790.00 P 0.00 0.00 0.00 60.52 +18.36 48 0 47 0
26FEB26 800.00 P 0.00 0.00 0.00 68.52 +21.18 48 0 65 0
26FEB26 810.00 P 0.00 0.00 0.00 76.81 +22.43 48 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 85.54 +23.73 48 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 94.48 +24.96 48 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 103.61 +25.82 48 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 113.01 +26.76 48 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 122.52 +27.52 48 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 132.15 +28.12 48 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 141.90 +28.71 48 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 151.71 +29.11 48 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 161.60 +29.49 48 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 171.53 +29.79 48 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 181.50 +30.03 0 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 191.50 +30.24 0 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 201.50 +30.36 0 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 211.50 +30.45 0 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 221.50 +30.49 0 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 231.50 +30.50 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 241.50 +30.50 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 251.50 +30.50 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 261.50 +30.50 0 0 0 0
30MAR26 560.00 P 5.50 5.50 5.50 4.11 +1.22 55 10 26 +10
30MAR26 570.00 P 0.00 0.00 0.00 5.12 +1.45 55 0 2 0
30MAR26 580.00 P 0.00 0.00 0.00 6.23 +1.79 55 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 7.55 +2.06 55 0 2 0
30MAR26 600.00 P 0.00 0.00 0.00 9.35 +2.75 55 0 5 0
30MAR26 610.00 P 0.00 0.00 0.00 11.04 +3.13 55 0 10 0
30MAR26 620.00 P 12.00 12.00 12.00 13.10 +3.37 55 1 21 +1
30MAR26 630.00 P 0.00 0.00 0.00 14.83 +3.51 55 0 31 0
30MAR26 640.00 P 0.00 0.00 0.00 16.84 +3.41 54 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 19.67 +4.37 54 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 22.53 +5.02 54 0 30 0
30MAR26 670.00 P 26.89 27.00 26.89 26.90 +6.85 56 50 68 +40
30MAR26 680.00 P 0.00 0.00 0.00 29.00 +6.14 54 0 17 0
30MAR26 690.00 P 0.00 0.00 0.00 32.92 +7.17 54 0 17 0
30MAR26 700.00 P 0.00 0.00 0.00 36.69 +7.46 54 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 41.55 +8.48 55 0 15 0
30MAR26 720.00 P 0.00 0.00 0.00 46.25 +9.18 54 0 16 0
30MAR26 730.00 P 0.00 0.00 0.00 51.38 +9.95 55 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 56.83 +10.77 55 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 62.57 +11.65 55 0 61 0
30MAR26 760.00 P 0.00 0.00 0.00 68.52 +12.39 55 0 2 0
30MAR26 770.00 P 0.00 0.00 0.00 74.79 +13.17 56 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 81.32 +14.46 56 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 88.11 +15.18 56 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 93.51 +14.35 55 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 100.70 +15.00 55 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 107.89 +15.41 55 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 115.13 +18.40 55 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 122.95 +19.21 55 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 130.78 +19.84 55 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 138.63 +20.48 55 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 146.88 +21.29 55 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 155.25 +21.83 55 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 163.64 +22.38 55 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 172.19 +23.08 55 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 181.02 +23.61 55 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 189.86 +24.07 55 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 198.72 +24.54 55 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 207.84 +25.17 55 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 217.03 +25.53 55 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 226.24 +25.90 55 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 235.50 +26.31 55 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 244.96 +26.78 55 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 254.44 +27.07 55 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 263.93 +27.35 55 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 273.49 +27.69 55 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 283.16 +28.03 55 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 292.84 +28.25 55 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 302.55 +28.47 55 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 312.30 +28.73 55 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 322.12 +28.99 55 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 331.96 +29.15 55 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 341.81 +29.32 55 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 351.70 +29.50 55 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 361.62 +29.70 55 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 10.97 +2.41 56 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 12.56 +2.54 56 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 14.54 +2.93 56 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 16.67 +3.46 56 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 18.79 +3.62 56 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 21.39 +4.09 56 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 24.14 +4.71 56 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 27.70 +5.81 56 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 29.92 +5.28 55 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 33.77 +6.37 56 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 36.89 +6.59 56 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 40.98 +6.51 56 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 45.08 +7.86 56 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 49.71 +8.58 56 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 54.30 +9.67 56 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 58.81 +9.89 56 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 63.84 +10.42 56 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 69.46 +11.31 57 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 74.59 +11.48 57 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 80.28 +11.99 56 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 86.54 +12.85 57 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 92.77 +13.47 57 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 99.74 +14.18 58 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 106.49 +14.83 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 113.25 +15.42 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 116.53 +12.67 56 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 123.30 +12.68 56 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 130.57 +16.60 56 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 137.84 +17.29 56 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 145.12 +17.97 56 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 152.43 +18.20 56 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 160.31 +18.81 56 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 168.21 +19.42 56 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 176.12 +20.04 56 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 184.05 +20.55 56 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 192.24 +20.84 56 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 200.67 +21.37 56 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 209.11 +21.89 56 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 217.57 +22.42 56 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 226.05 +22.75 56 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 234.84 +23.11 56 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 243.72 +23.54 56 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 252.61 +23.98 56 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 261.51 +24.40 56 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 270.44 +24.70 56 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 279.62 +25.00 56 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 288.86 +25.35 56 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 298.10 +25.69 56 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 307.36 +26.03 56 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 316.65 +26.37 56 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 326.07 +26.56 56 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 335.57 +26.82 56 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 345.09 +27.09 56 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 354.62 +27.35 56 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 364.17 +27.62 56 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 38.72 +6.08 55 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 42.22 +6.25 55 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 45.97 +6.49 55 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 49.89 +6.90 55 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 54.68 +8.18 55 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 59.19 +8.58 56 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 63.91 +8.95 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 68.91 +10.06 56 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 73.72 +10.15 55 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 79.31 +10.87 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 84.83 +11.33 56 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 90.53 +11.77 56 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 95.90 +11.70 56 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 102.07 +12.46 56 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 108.42 +12.91 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 113.32 +11.15 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 119.90 +12.39 55 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 126.48 +12.36 55 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 133.07 +11.75 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 139.66 +11.64 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 146.89 +12.01 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 154.17 +16.40 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 161.44 +17.08 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 168.71 +17.53 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 175.99 +17.53 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 183.83 +18.08 55 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 24.66 +2.92 54 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 27.50 +3.53 54 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 30.35 +3.92 54 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 33.20 +3.91 54 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 36.35 +4.20 54 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 39.91 +4.89 54 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 43.46 +5.39 54 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 47.03 +5.39 54 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 50.82 +5.61 54 0 0 0
29JUN26 650.00 P 55.14 55.74 55.14 55.14 +6.35 54 72 72 +72
29JUN26 660.00 P 0.00 0.00 0.00 59.12 +6.74 54 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 63.68 +7.07 54 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 68.08 +7.13 54 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 72.67 +7.97 54 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 77.65 +10.10 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 83.07 +8.67 54 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 88.76 +10.26 55 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 94.23 +10.15 55 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 100.85 +11.40 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 105.95 +11.37 55 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 112.31 +11.59 55 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 118.51 +12.23 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 123.36 +10.69 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 130.00 +11.11 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 136.64 +11.38 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 143.29 +13.79 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 149.95 +14.00 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 156.62 +14.01 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 163.76 +14.49 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 171.09 +15.15 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 178.42 +15.80 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 185.76 +16.44 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 193.11 +16.51 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 200.48 +16.53 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 208.37 +17.07 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 216.30 +17.65 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 224.24 +18.23 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 232.19 +18.80 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 240.14 +18.96 54 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 42.80 +4.30 55 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 46.44 +4.95 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 50.13 +5.64 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 53.83 +5.81 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 57.53 +5.81 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 61.26 +5.84 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 65.59 +6.45 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 70.05 +7.19 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 74.52 +7.64 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 79.00 +7.65 55 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 81.97 +6.14 54 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 86.91 +6.60 54 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 92.01 +7.21 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 97.27 +8.27 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 102.39 +10.99 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 108.26 +9.67 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 113.97 +9.29 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 119.84 +9.67 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 125.85 +10.04 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 132.71 +11.12 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 138.29 +10.79 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 144.68 +11.17 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 150.22 +10.48 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 156.32 +10.26 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 162.79 +10.30 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 169.57 +13.25 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 176.35 +13.94 55 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 187.50 +18.88 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 189.95 +14.55 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 196.77 +14.57 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 203.61 +14.62 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 210.65 +14.85 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 218.11 +15.49 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 225.57 +16.12 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 233.04 +16.74 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 240.52 +17.05 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 248.01 +17.08 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 255.52 +17.12 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 263.05 +17.17 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 58.12 +5.25 54 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 61.92 +5.25 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 65.73 +5.25 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 69.56 +5.27 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 73.92 +5.81 54 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 78.48 +6.54 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 83.06 +6.99 54 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 87.63 +6.99 54 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 92.22 +7.00 54 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 96.83 +7.02 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 102.74 +8.33 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 107.91 +8.90 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 114.37 +10.73 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 118.80 +8.75 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 124.59 +9.65 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 130.41 +10.13 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 136.26 +9.99 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 142.16 +10.08 55 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 148.22 +10.29 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 154.57 +10.57 55 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 161.04 +11.08 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 167.54 +11.01 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 170.22 +7.87 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.40 +7.78 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 182.61 +7.47 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 189.03 +11.64 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 195.89 +12.31 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 202.77 +12.99 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 209.65 +13.63 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 216.55 +13.77 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 223.45 +13.79 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 230.37 +13.82 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 237.30 +13.85 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 244.27 +13.92 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 251.56 +14.29 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 259.10 +14.90 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 266.65 +15.50 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 274.20 +16.07 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 281.77 +16.32 54 0 0 0
TOTAL PUT 282 3,260 +140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 72.30
26FEB26 40.00 C 0.00 0.00 0.00 32.30 -1.69 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.34 -1.65 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.34 -1.66 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.31 -1.69 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.34 -1.66 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.35 -1.65 86 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.35 -1.65 80 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.35 -1.65 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.32 -1.68 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.32 -1.68 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.50 -1.50 105 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.85 -1.66 0 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 17.36 -1.65 51 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 14.86 -1.65 40 0 45 0
26FEB26 60.00 C 12.53 12.53 12.53 12.37 -1.65 39 30 121 -30
26FEB26 62.50 C 0.00 0.00 0.00 10.02 -1.53 49 0 466 0
26FEB26 65.00 C 0.00 0.00 0.00 7.56 -1.57 40 0 715 0
26FEB26 67.50 C 0.00 0.00 0.00 5.41 -1.42 41 0 893 0
26FEB26 70.00 C 3.78 3.78 3.40 3.54 -1.20 40 319 3,318 0
26FEB26 72.50 C 1.98 2.32 1.98 2.13 -0.96 40 797 1,639 +195
26FEB26 75.00 C 0.98 1.30 0.98 1.22 -0.64 41 378 2,208 +60
26FEB26 77.50 C 0.53 0.69 0.53 0.61 -0.44 41 778 1,379 +112
26FEB26 80.00 C 0.30 0.37 0.27 0.27 -0.25 40 870 2,281 -127
26FEB26 82.50 C 0.18 0.20 0.18 0.11 -0.13 40 443 1,055 -326
26FEB26 85.00 C 0.09 0.10 0.09 0.05 -0.05 42 203 2,389 -51
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 32.44 -1.65 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.44 -1.66 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.45 -1.65 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.45 -1.65 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.46 -1.65 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.85 -1.27 85 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.47 -1.65 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.48 -1.65 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.50 -1.64 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.51 -1.64 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.53 -1.64 49 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 20.11 -1.61 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.28 -1.04 65 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 15.01 -1.58 25 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 13.51 -0.90 53 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 11.34 -1.30 50 0 394 0
30MAR26 65.00 C 0.00 0.00 0.00 9.15 -1.35 45 0 4,702 0
30MAR26 67.50 C 7.67 7.67 7.67 7.53 -1.09 46 30 730 0
30MAR26 70.00 C 6.15 6.27 5.91 6.29 -0.96 49 254 2,008 +122
30MAR26 72.50 C 4.73 5.01 4.73 4.99 -0.86 49 219 5,677 +54
30MAR26 75.00 C 3.85 4.07 3.85 3.97 -0.73 49 50 1,573 +6
30MAR26 77.50 C 3.27 3.27 3.09 3.13 -0.62 50 215 1,109 +120
30MAR26 80.00 C 2.48 2.51 2.43 2.44 -0.51 50 96 1,485 -1
30MAR26 82.50 C 1.80 2.00 1.80 1.85 -0.40 50 57 2,161 -20
30MAR26 85.00 C 1.36 1.50 1.36 1.38 -0.32 50 62 1,222 -12
30MAR26 87.50 C 1.09 1.09 1.09 1.02 -0.25 50 10 287 0
30MAR26 90.00 C 0.83 0.90 0.83 0.75 -0.19 50 31 3,769 +1
30MAR26 92.50 C 0.00 0.00 0.00 0.54 -0.14 49 0 394 0
30MAR26 95.00 C 0.54 0.56 0.53 0.39 -0.10 49 303 907 +237
30MAR26 97.50 C 0.00 0.00 0.00 0.28 -0.07 50 0 536 0
30MAR26 100.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 821 0
30MAR26 102.50 C 0.29 0.29 0.29 0.14 -0.04 50 5 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 26.99 -1.13 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.07 -1.23 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.77 -1.48 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.53 -1.62 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.53 -1.78 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.11 -1.73 25 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.66 -0.66 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.84 -2.27 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.72 -1.86 42 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 12.24 -1.28 47 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.25 -1.13 45 0 860 0
29APR26 67.50 C 8.96 9.01 8.96 8.75 -1.28 46 65 1,370 +65
29APR26 70.00 C 7.57 7.74 7.21 7.57 -0.99 47 249 676 -17
29APR26 72.50 C 6.10 6.57 6.05 6.37 -0.86 48 280 747 +108
29APR26 75.00 C 5.47 5.52 5.12 5.34 -0.76 48 126 602 +78
29APR26 77.50 C 0.00 0.00 0.00 4.47 -0.66 48 0 351 0
29APR26 80.00 C 3.73 3.76 3.73 3.72 -0.58 49 68 315 +58
29APR26 82.50 C 3.16 3.17 3.16 3.04 -0.48 49 32 255 0
29APR26 85.00 C 2.60 2.60 2.60 2.46 -0.41 48 29 246 -29
29APR26 87.50 C 2.19 2.19 2.19 1.98 -0.34 48 29 67 -29
29APR26 90.00 C 1.83 1.83 1.83 1.58 -0.28 48 20 376 0
29APR26 92.50 C 0.00 0.00 0.00 1.26 -0.23 48 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 1.00 -0.19 48 0 60 0
29APR26 97.50 C 1.11 1.11 1.11 0.79 -0.15 48 90 90 +90
28MAY26 47.00 C 0.00 0.00 0.00 26.45 -0.91 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.58 -1.77 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.43 -1.01 55 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.64 -1.45 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.19 -0.93 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.01 -1.27 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.22 -1.58 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.00 -1.28 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.00 -1.38 46 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 11.88 -0.83 50 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 10.21 -1.22 48 0 68 0
28MAY26 70.00 C 8.85 8.85 8.85 8.97 -1.01 49 39 123 0
28MAY26 72.50 C 7.64 7.76 7.64 7.81 -0.90 49 51 75 +12
28MAY26 75.00 C 0.00 0.00 0.00 6.78 -0.82 49 0 501 0
28MAY26 77.50 C 5.81 5.95 5.81 5.90 -0.73 50 81 210 +60
28MAY26 80.00 C 4.99 5.20 4.98 5.13 -0.61 50 62 242 +62
28MAY26 82.50 C 0.00 0.00 0.00 4.38 -0.59 50 0 119 0
28MAY26 85.00 C 0.00 0.00 0.00 3.73 -0.52 50 0 159 0
28MAY26 87.50 C 3.44 3.44 3.44 3.16 -0.46 50 13 47 +13
28MAY26 90.00 C 0.00 0.00 0.00 2.67 -0.40 50 0 93 0
28MAY26 92.50 C 0.00 0.00 0.00 2.25 -0.35 50 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 1.89 -0.30 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.59 -0.26 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.31 -1.17 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.36 -1.16 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.42 -1.14 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.48 -1.13 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.54 -1.56 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.61 -1.54 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.69 -1.60 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.62 -1.99 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.94 -1.76 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.32 -1.43 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.89 -1.46 51 0 312 0
29JUN26 52.50 C 0.00 0.00 0.00 22.05 -0.66 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.80 -0.75 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.10 -0.70 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.49 -1.38 45 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 14.39 -0.87 49 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 12.51 -1.21 47 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 11.70 -0.33 51 0 843 0
29JUN26 70.00 C 9.94 9.94 9.94 10.07 -0.97 49 30 992 +30
29JUN26 72.50 C 8.68 8.68 8.68 8.91 -0.90 49 30 2,942 +30
29JUN26 75.00 C 0.00 0.00 0.00 7.88 -0.82 49 0 131 0
29JUN26 77.50 C 0.00 0.00 0.00 6.97 -0.75 49 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 6.17 -0.67 50 0 5,647 0
29JUN26 82.50 C 0.00 0.00 0.00 5.45 -0.60 50 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 4.75 -0.54 50 0 186 0
29JUN26 87.50 C 4.30 4.30 4.30 4.14 -0.48 50 45 415 +45
29JUN26 90.00 C 0.00 0.00 0.00 3.59 -0.43 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.12 -0.38 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.70 -0.33 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.33 -0.30 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 -0.26 49 0 641 0
29JUN26 102.50 C 0.00 0.00 0.00 1.73 -0.23 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.49 -0.20 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.28 -0.18 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.10 -0.16 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.95 -0.13 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.81 -0.12 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.70 -0.10 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.60 -0.08 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.50 -0.07 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.42 -0.07 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.05 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.32 -0.04 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.27 -0.04 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 34.29 -0.81 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.38 -0.81 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.37 -0.93 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.49 -0.93 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.62 -0.92 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.75 -0.93 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.90 -0.93 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.06 -0.93 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.24 -0.93 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.42 -0.94 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.78 -1.56 54 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.92 -1.63 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.66 -0.92 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 20.36 -0.43 53 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.82 -1.06 47 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 16.83 -1.12 50 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 15.42 -0.50 50 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 13.56 -1.06 47 0 400 0
29SEP26 70.00 C 12.71 12.71 12.71 12.87 -0.96 49 80 342 -80
29SEP26 72.50 C 0.00 0.00 0.00 11.69 -0.95 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 10.67 -0.90 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 9.75 -0.85 49 0 590 0
29SEP26 80.00 C 0.00 0.00 0.00 8.91 -0.80 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 8.15 -0.74 50 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 7.47 -0.67 50 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 6.78 -0.62 50 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 6.15 -0.57 50 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 5.57 -0.53 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.05 -0.48 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 4.57 -0.45 50 0 153 0
29SEP26 100.00 C 0.00 0.00 0.00 4.14 -0.41 50 0 798 0
29SEP26 102.50 C 0.00 0.00 0.00 3.74 -0.38 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 3.38 -0.35 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.06 -0.32 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.77 -0.29 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.50 -0.27 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.26 -0.25 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.98 -0.29 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.79 -0.26 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.62 -0.24 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.46 -0.17 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.32 -0.15 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 29.44 -1.46 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.67 -1.45 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.92 -1.43 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.19 -1.41 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.46 -1.40 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.72 -1.35 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.65 -0.72 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.49 -1.26 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.98 -1.17 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 18.70 -0.94 49 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 16.91 -2.05 47 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 16.27 -0.50 50 0 599 0
30DEC26 70.00 C 0.00 0.00 0.00 15.02 -1.03 49 0 621 0
30DEC26 72.50 C 13.74 13.74 13.74 13.94 -0.99 49 3 661 -3
30DEC26 75.00 C 0.00 0.00 0.00 12.94 -0.95 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 12.02 -0.90 49 0 90 0
30DEC26 80.00 C 10.86 10.86 10.86 11.19 -0.84 49 7 76 -7
30DEC26 82.50 C 0.00 0.00 0.00 10.40 -0.79 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.68 -0.74 50 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 9.00 -0.71 50 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 8.33 -0.67 50 0 73 0
30DEC26 92.50 C 0.00 0.00 0.00 7.71 -0.63 50 0 32 0
30DEC26 95.00 C 7.09 7.09 7.09 7.13 -0.59 50 1 42 -1
30DEC26 97.50 C 0.00 0.00 0.00 6.60 -0.55 49 0 0 0
TOTAL CALL 6,580 101,327 +825
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 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 81 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 334 0
26FEB26 52.50 P 0.06 0.06 0.06 0.01 0.00 65 332 400 -227
26FEB26 55.00 P 0.07 0.07 0.07 0.01 0.00 56 563 1,191 -89
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 661 0
26FEB26 60.00 P 0.12 0.14 0.12 0.02 +0.01 43 42 1,222 -30
26FEB26 62.50 P 0.15 0.21 0.14 0.06 +0.03 41 1,016 2,625 +282
26FEB26 65.00 P 0.21 0.39 0.21 0.20 +0.09 41 2,200 3,119 +1,441
26FEB26 67.50 P 0.68 0.80 0.59 0.55 +0.22 41 1,774 2,894 +1,063
26FEB26 70.00 P 1.30 1.49 1.15 1.24 +0.48 41 828 4,182 -15
26FEB26 72.50 P 2.34 2.61 2.23 2.32 +0.76 41 1,008 1,545 +323
26FEB26 75.00 P 3.73 4.25 3.73 3.94 +1.10 43 140 1,364 +14
26FEB26 77.50 P 0.00 0.00 0.00 5.63 +1.04 38 0 424 0
26FEB26 80.00 P 0.00 0.00 0.00 8.15 +1.53 49 0 952 0
26FEB26 82.50 P 0.00 0.00 0.00 10.57 +1.72 56 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 12.76 +1.43 47 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 15.64 +1.68 76 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.23 +1.70 88 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 20.81 +1.70 99 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.70 +1.65 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.20 +1.65 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.53 +1.78 129 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.40 +1.09 104 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 122 0
30MAR26 50.00 P 0.25 0.25 0.25 0.07 +0.03 50 5 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 +0.04 49 0 520 0
30MAR26 55.00 P 0.44 0.49 0.44 0.27 +0.09 50 150 339 -112
30MAR26 57.50 P 0.00 0.00 0.00 0.49 +0.14 49 0 1,483 0
30MAR26 60.00 P 0.80 1.00 0.80 0.83 +0.23 50 36 2,385 0
30MAR26 62.50 P 1.35 1.43 1.34 1.31 +0.32 50 75 3,873 -15
30MAR26 65.00 P 1.99 2.10 1.99 1.96 +0.47 50 9 6,375 +5
30MAR26 67.50 P 2.97 2.97 2.79 2.80 +0.64 50 48 2,139 +24
30MAR26 70.00 P 3.67 4.03 3.60 3.82 +0.77 50 122 2,501 +19
30MAR26 72.50 P 4.97 5.34 4.97 5.05 +0.88 50 354 5,592 -54
30MAR26 75.00 P 6.44 6.88 6.43 6.52 +1.01 50 100 4,171 -17
30MAR26 77.50 P 0.00 0.00 0.00 7.80 +0.79 47 0 715 0
30MAR26 80.00 P 0.00 0.00 0.00 9.89 +0.96 50 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 11.41 +1.23 45 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 13.45 +1.20 44 0 3,464 0
30MAR26 87.50 P 0.00 0.00 0.00 16.17 +1.44 52 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 18.23 +1.07 49 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 21.14 +1.57 61 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 23.07 +1.50 54 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 25.91 +1.98 66 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 28.53 +1.75 72 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 30.40 +1.09 60 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 33.40 +1.71 77 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.88 +1.78 80 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.99 +1.24 73 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 40.20 +1.62 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.70 +1.06 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 45.20 +1.65 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.81 +1.20 76 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.20 +1.65 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.51 +1.73 105 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.20 +0.97 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.08 +1.30 98 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.20 +1.65 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.70 +1.65 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.20 +1.65 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 67.70 +1.65 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.20 +1.65 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 72.70 +1.65 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.20 +1.65 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.05 +2.00 116 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 80.20 +1.65 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.26 +1.53 127 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.20 +1.65 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 87.70 +1.07 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.20 +1.65 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 92.70 +1.65 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.20 +1.65 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 97.70 +1.65 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.20 +1.65 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 102.70 +1.65 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 105.20 +1.65 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 107.70 +1.65 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 110.20 +1.65 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 112.70 +1.65 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 115.20 +1.65 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 117.70 +1.65 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 120.20 +1.65 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 122.70 +1.65 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 125.20 +1.05 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 127.70 +1.65 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.15 +0.05 48 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 +0.06 48 0 60 0
29APR26 50.00 P 0.49 0.49 0.48 0.24 +0.07 48 60 244 +60
29APR26 52.50 P 0.00 0.00 0.00 0.42 +0.12 48 0 142 0
29APR26 55.00 P 0.00 0.00 0.00 0.68 +0.17 48 1 277 +1
29APR26 57.50 P 1.14 1.15 1.14 1.05 +0.23 48 80 152 0
29APR26 60.00 P 0.00 0.00 0.00 1.55 +0.31 48 0 3,966 0
29APR26 62.50 P 0.00 0.00 0.00 2.19 +0.46 48 10 480 +10
29APR26 65.00 P 0.00 0.00 0.00 2.92 +0.56 48 0 1,493 0
29APR26 67.50 P 0.00 0.00 0.00 3.83 +0.66 48 0 1,019 0
29APR26 70.00 P 4.80 5.17 4.80 4.95 +0.79 48 129 714 +1
29APR26 72.50 P 6.16 6.22 6.16 6.24 +0.89 48 55 421 -2
29APR26 75.00 P 7.67 7.90 7.67 7.71 +1.00 48 64 223 -24
29APR26 77.50 P 9.16 9.55 9.16 9.33 +1.09 49 192 342 +48
29APR26 80.00 P 0.00 0.00 0.00 11.03 +1.12 49 0 141 0
29APR26 82.50 P 0.00 0.00 0.00 12.90 +0.99 49 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 15.00 +1.34 51 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 17.24 +1.39 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.41 +1.42 54 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.31 +1.11 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.01 +2.09 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.11 +1.28 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.32 +0.06 50 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.40 +0.09 50 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.48 +0.09 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.58 +0.11 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.87 +0.15 50 0 180 0
28MAY26 55.00 P 1.37 1.37 1.37 1.28 +0.21 50 30 215 +30
28MAY26 57.50 P 0.00 0.00 0.00 1.80 +0.28 50 0 175 0
28MAY26 60.00 P 2.62 2.62 2.62 2.45 +0.40 50 30 230 +5
28MAY26 62.50 P 3.00 3.07 3.00 3.16 +0.49 50 40 325 +10
28MAY26 65.00 P 0.00 0.00 0.00 4.01 +0.57 50 0 202 0
28MAY26 67.50 P 0.00 0.00 0.00 5.01 +0.65 49 0 171 0
28MAY26 70.00 P 0.00 0.00 0.00 6.18 +0.75 49 0 52 0
28MAY26 72.50 P 0.00 0.00 0.00 7.50 +0.84 49 0 112 0
28MAY26 75.00 P 8.85 9.21 8.85 8.97 +0.93 50 51 30 0
28MAY26 77.50 P 10.46 10.46 10.46 10.60 +1.05 50 21 51 +21
28MAY26 80.00 P 0.00 0.00 0.00 12.33 +1.08 51 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 14.12 +0.94 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.04 +1.25 51 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.25 +1.51 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.33 +1.57 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.27 +1.15 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.72 +1.42 56 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.01 +1.47 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 45 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 +0.06 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 +0.07 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.40 +0.08 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.48 +0.10 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.57 +0.11 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.68 +0.13 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.16 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 +0.16 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.32 +0.22 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.82 +0.30 49 0 1,101 0
29JUN26 57.50 P 0.00 0.00 0.00 2.42 +0.34 50 0 1,060 0
29JUN26 60.00 P 3.00 3.00 3.00 3.14 +0.45 50 1 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 3.92 +0.52 49 0 1,493 0
29JUN26 65.00 P 0.00 0.00 0.00 4.84 +0.60 49 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 5.89 +0.68 49 0 663 0
29JUN26 70.00 P 7.08 7.08 7.08 7.09 +0.76 49 30 880 0
29JUN26 72.50 P 0.00 0.00 0.00 8.41 +0.84 49 0 4,049 0
29JUN26 75.00 P 0.00 0.00 0.00 9.88 +0.94 49 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 11.42 +0.97 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 13.12 +1.04 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 14.57 +0.84 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.52 +0.64 49 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 18.34 +0.96 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.33 +0.55 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.90 +1.20 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.34 +1.52 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.01 +1.08 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.80 +1.63 56 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 32.13 +2.03 57 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 34.01 +1.22 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.66 +1.52 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.00 +1.67 59 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.08 +1.20 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.02 +0.79 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.35 +1.12 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.11 +1.50 56 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.24 +1.66 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.52 +1.74 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.23 +1.00 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.08 +1.30 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.78 +1.76 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.70 +1.65 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.20 +1.65 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.70 +1.65 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.20 +1.65 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.70 +1.65 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.20 +1.65 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.05 +2.00 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.20 +1.65 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.26 +1.53 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.20 +1.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.70 +1.07 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.20 +1.65 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.70 +1.65 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.20 +1.65 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.70 +1.65 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.20 +1.65 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.70 +1.65 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.20 +1.65 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.70 +1.65 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.20 +1.65 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.70 +1.65 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.20 +1.65 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 117.70 +1.65 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.20 +1.65 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 122.70 +1.65 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.20 +1.05 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 127.70 +1.65 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.53 +0.07 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 +0.08 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.71 +0.08 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.86 +0.13 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 +0.13 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.11 +0.13 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.28 +0.17 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.45 +0.19 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.62 +0.19 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.80 +0.19 49 0 0 0
29SEP26 50.00 P 2.35 2.35 2.35 2.03 +0.25 49 1 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.61 +0.26 50 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.33 +0.36 50 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 4.07 +0.43 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 4.88 +0.48 49 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.82 +0.56 49 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 6.86 +0.61 49 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 8.02 +0.68 49 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 9.29 +0.75 49 0 1,335 0
29SEP26 72.50 P 0.00 0.00 0.00 10.64 +0.79 49 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 12.11 +0.86 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.68 +0.93 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 15.33 +0.96 49 0 3,027 0
29SEP26 82.50 P 0.00 0.00 0.00 17.31 +1.23 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 18.85 +0.80 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 21.06 +1.09 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.68 +1.20 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.59 +1.24 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.62 +0.74 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.06 +1.11 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.54 +1.09 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.91 +0.74 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.49 +1.25 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.27 +1.38 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.78 +0.99 53 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.74 +1.74 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.01 +1.75 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.30 +1.77 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.65 +1.68 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 50.94 +1.73 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.57 +1.79 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.54 +1.31 49 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.08 +0.19 49 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.32 +0.24 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.56 +0.24 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.80 +0.24 49 0 0 0
30DEC26 50.00 P 3.31 3.31 3.31 3.04 +0.24 49 5 166 -5
30DEC26 52.50 P 0.00 0.00 0.00 3.80 +0.32 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.56 +0.41 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.39 +0.47 49 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.31 +0.52 49 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.33 +0.58 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.45 +0.61 48 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 9.65 +0.65 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.95 +0.70 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.34 +0.76 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 13.80 +0.82 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.45 +0.95 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.09 +0.88 49 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 18.58 +0.70 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.97 +1.33 51 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.62 +1.01 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.25 +1.10 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.18 +1.34 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.14 +1.42 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.14 +1.52 50 0 0 0
TOTAL PUT 9,602 142,374 +2,767
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$ 9.26
26FEB26 6.50 C 0.00 0.00 0.00 2.77 +0.27 79 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.52 +0.23 71 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.27 +0.25 63 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.02 +0.27 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.77 +0.27 47 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.52 +0.27 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.27 +0.24 33 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.02 +0.21 26 0 3 0
26FEB26 8.50 C 0.71 0.71 0.71 0.77 +0.20 20 20 51 0
26FEB26 8.75 C 0.00 0.00 0.00 0.55 +0.16 27 0 250 0
26FEB26 9.00 C 0.24 0.35 0.21 0.37 +0.13 30 881 1,942 +619
26FEB26 9.25 C 0.18 0.26 0.12 0.22 +0.08 30 785 2,738 -249
26FEB26 9.50 C 0.11 0.16 0.10 0.12 +0.04 30 88 1,734 -63
26FEB26 9.75 C 0.08 0.08 0.07 0.06 +0.02 31 97 2,371 +50
26FEB26 10.00 C 0.03 0.03 0.03 0.03 +0.01 32 20 1,645 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 853 0
26FEB26 11.00 C 0.01 0.01 0.01 0.01 0.00 47 2 819 +2
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.27 +0.24 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.02 +0.24 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.77 +0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.27 +0.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.02 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.77 +0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.53 +0.24 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.29 +0.25 37 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.04 +0.25 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.80 +0.23 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.57 +0.28 35 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.37 +0.22 39 0 177 0
30MAR26 8.25 C 0.00 0.00 0.00 1.16 +0.22 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.94 +0.19 35 0 5,070 0
30MAR26 8.75 C 0.69 0.69 0.69 0.75 +0.16 33 2 104 0
30MAR26 9.00 C 0.51 0.63 0.51 0.59 +0.14 33 28 3,402 -7
30MAR26 9.25 C 0.47 0.47 0.46 0.46 +0.13 33 5 605 +1
30MAR26 9.50 C 0.33 0.38 0.33 0.35 +0.10 34 35 1,765 +26
30MAR26 9.75 C 0.18 0.26 0.18 0.26 +0.07 34 160 3,524 +60
30MAR26 10.00 C 0.18 0.19 0.17 0.19 +0.05 34 68 2,956 +4
30MAR26 10.50 C 0.11 0.11 0.11 0.10 +0.03 34 11 1,614 -11
30MAR26 11.00 C 0.05 0.06 0.05 0.05 +0.02 35 20 1,164 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 2,000 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.80 +0.27 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.56 +0.24 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.32 +0.28 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.09 +0.30 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.85 +0.27 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.64 +0.25 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.38 +0.17 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.21 +0.19 32 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.07 +0.21 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.87 +0.16 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 +0.14 33 0 948 0
29APR26 9.25 C 0.00 0.00 0.00 0.60 +0.13 34 0 742 0
29APR26 9.50 C 0.00 0.00 0.00 0.48 +0.10 33 0 652 0
29APR26 9.75 C 0.00 0.00 0.00 0.40 +0.10 34 0 271 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 +0.09 35 0 92 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 +0.06 34 0 329 0
29APR26 11.00 C 0.14 0.14 0.14 0.12 +0.04 34 2 555 +2
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 210 0
29APR26 12.00 C 0.06 0.06 0.06 0.04 +0.01 35 10 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.59 +0.21 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.37 +0.20 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.13 +0.18 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.92 +0.21 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.71 +0.22 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.51 +0.21 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.28 +0.18 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.12 +0.15 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.98 +0.15 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.84 +0.14 34 0 90 0
28MAY26 9.25 C 0.70 0.70 0.70 0.72 +0.13 34 30 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.61 +0.12 34 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 +0.09 34 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.44 +0.10 35 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.30 +0.07 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.20 +0.05 35 0 150 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.86 +0.24 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.60 +0.20 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.42 +0.24 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 +0.19 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.99 +0.25 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.78 +0.22 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 +0.19 33 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 +0.19 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.22 +0.12 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 +0.17 34 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.96 +0.15 34 0 802 0
29JUN26 9.25 C 0.82 0.82 0.82 0.84 +0.14 35 30 60 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.73 +0.13 35 0 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.63 +0.10 35 0 165 0
29JUN26 10.00 C 0.53 0.59 0.52 0.55 +0.10 35 15 1,412 +12
29JUN26 10.50 C 0.00 0.00 0.00 0.41 +0.09 36 0 2,377 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 +0.06 35 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.05 35 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 1,279 0
29JUN26 12.50 C 0.13 0.13 0.13 0.10 +0.03 35 4 267 +4
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.95 +0.24 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 +0.24 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 +0.24 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 +0.23 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.24 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 +0.23 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.24 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 +0.22 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.38 +0.14 35 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 +0.19 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 +0.16 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 +0.15 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 0.94 +0.13 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 +0.14 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.76 +0.13 37 0 164 0
29SEP26 10.50 C 0.61 0.61 0.61 0.60 +0.11 37 30 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 +0.10 37 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.08 37 0 5,759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 +0.06 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.98 +0.22 39 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 +0.24 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.59 +0.24 39 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.21 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 +0.24 38 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.18 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.85 +0.22 36 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 +0.24 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.59 +0.22 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.41 +0.15 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 +0.15 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.22 +0.14 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 +0.13 37 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.12 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.95 +0.12 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.11 38 0 2 0
30DEC26 11.00 C 0.71 0.71 0.71 0.67 +0.09 38 4 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 +0.09 37 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 +0.08 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 +0.07 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.06 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 3 0
TOTAL CALL 2,347 104,268 +480
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 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 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
26FEB26 7.75 P 0.01 0.01 0.01 0.01 0.00 51 25 467 -25
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 554 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 -0.02 35 17 792 -15
26FEB26 8.50 P 0.03 0.04 0.03 0.02 -0.05 32 48 1,224 +4
26FEB26 8.75 P 0.06 0.06 0.05 0.05 -0.09 32 33 1,359 -5
26FEB26 9.00 P 0.22 0.22 0.09 0.11 -0.12 31 874 1,646 -17
26FEB26 9.25 P 0.37 0.37 0.18 0.22 -0.18 32 600 1,574 -408
26FEB26 9.50 P 0.39 0.42 0.39 0.37 -0.22 33 9 2,063 -5
26FEB26 9.75 P 0.55 0.55 0.55 0.56 -0.24 34 10 2,026 -10
26FEB26 10.00 P 0.00 0.00 0.00 0.78 -0.25 37 0 830 0
26FEB26 10.50 P 0.00 0.00 0.00 1.27 -0.24 48 0 669 0
26FEB26 11.00 P 0.00 0.00 0.00 1.76 -0.25 57 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.30 -0.21 84 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.82 -0.20 103 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.26 -0.24 89 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.76 -0.26 98 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.26 -0.24 107 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.75 -0.27 106 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.26 -0.24 123 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.76 -0.27 130 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.25 -0.28 128 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.82 -0.21 179 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 248 0
30MAR26 7.75 P 0.05 0.05 0.05 0.04 -0.02 36 5 304 0
30MAR26 8.00 P 0.08 0.09 0.08 0.06 -0.03 35 317 1,988 -275
30MAR26 8.25 P 0.12 0.12 0.11 0.10 -0.05 35 90 1,654 +88
30MAR26 8.50 P 0.18 0.18 0.15 0.15 -0.07 34 49 7,598 -38
30MAR26 8.75 P 0.24 0.24 0.21 0.23 -0.08 35 362 1,552 -90
30MAR26 9.00 P 0.41 0.41 0.34 0.32 -0.11 35 37 8,902 +3
30MAR26 9.25 P 0.48 0.48 0.48 0.44 -0.13 35 3 425 0
30MAR26 9.50 P 0.58 0.58 0.58 0.58 -0.15 35 30 1,291 0
30MAR26 9.75 P 0.72 0.72 0.72 0.74 -0.18 35 10 3,467 0
30MAR26 10.00 P 0.00 0.00 0.00 0.92 -0.21 35 0 1,850 0
30MAR26 10.50 P 0.00 0.00 0.00 1.35 -0.21 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 1.81 -0.23 42 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.30 -0.22 48 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.82 -0.22 58 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.26 -0.24 51 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.77 -0.25 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.27 -0.23 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.75 -0.30 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.26 -0.24 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.76 -0.27 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.25 -0.31 75 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.82 -0.21 100 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.26 -0.24 87 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.75 -0.25 86 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
29APR26 7.00 P 0.03 0.03 0.03 0.02 -0.01 35 2 231 +2
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 -0.03 34 0 364 0
29APR26 8.00 P 0.14 0.14 0.14 0.13 -0.03 35 20 400 -20
29APR26 8.25 P 0.00 0.00 0.00 0.18 -0.05 35 0 432 0
29APR26 8.50 P 0.27 0.27 0.23 0.25 -0.06 35 34 1,184 -34
29APR26 8.75 P 0.32 0.32 0.32 0.33 -0.09 34 1 696 0
29APR26 9.00 P 0.45 0.45 0.45 0.44 -0.09 35 4 557 -4
29APR26 9.25 P 0.58 0.59 0.58 0.56 -0.11 35 32 682 +30
29APR26 9.50 P 0.00 0.00 0.00 0.69 -0.15 34 0 572 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 -0.12 35 0 92 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 -0.19 35 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.42 -0.20 36 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.87 -0.21 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 -0.20 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.82 -0.22 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.28 -0.27 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.78 -0.24 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.27 -0.23 53 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 63 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.02 36 0 31 0
28MAY26 7.50 P 0.11 0.12 0.11 0.10 -0.03 35 80 101 +80
28MAY26 7.75 P 0.15 0.16 0.15 0.14 -0.03 35 490 543 +490
28MAY26 8.00 P 0.21 0.21 0.20 0.19 -0.05 35 160 277 +160
28MAY26 8.25 P 0.27 0.27 0.24 0.26 -0.05 35 125 224 +120
28MAY26 8.50 P 0.00 0.00 0.00 0.33 -0.08 35 0 232 0
28MAY26 8.75 P 0.41 0.41 0.41 0.43 -0.08 35 30 296 +30
28MAY26 9.00 P 0.56 0.56 0.56 0.54 -0.09 35 30 45 +29
28MAY26 9.25 P 0.00 0.00 0.00 0.66 -0.11 35 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.79 -0.13 35 0 60 0
28MAY26 9.75 P 0.00 0.00 0.00 0.95 -0.11 35 0 150 0
28MAY26 10.00 P 0.00 0.00 0.00 1.12 -0.11 36 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.51 -0.12 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.93 -0.15 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.36 -0.23 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.82 -0.22 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.29 -0.26 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.78 -0.24 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.27 -0.23 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 319 0
29JUN26 7.50 P 0.15 0.15 0.15 0.15 -0.03 35 70 389 +70
29JUN26 7.75 P 0.22 0.22 0.20 0.20 -0.04 35 270 2,981 +157
29JUN26 8.00 P 0.27 0.28 0.27 0.26 -0.05 35 45 344 -10
29JUN26 8.25 P 0.34 0.34 0.34 0.34 -0.04 36 30 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.42 -0.06 35 0 1,161 0
29JUN26 8.75 P 0.52 0.52 0.52 0.52 -0.08 35 3 1,023 0
29JUN26 9.00 P 0.65 0.65 0.65 0.63 -0.10 35 65 5,335 +65
29JUN26 9.25 P 0.75 0.75 0.75 0.75 -0.11 35 30 484 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.90 -0.11 36 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 -0.17 35 0 223 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 -0.14 36 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 -0.19 36 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 -0.19 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 -0.23 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.89 -0.19 42 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 -0.25 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 -0.23 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.34 -0.19 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.83 -0.22 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.31 -0.21 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.77 -0.26 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.25 -0.31 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.82 -0.21 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 -0.27 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.75 -0.25 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.03 36 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.04 36 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.05 36 0 377 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.06 36 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.07 36 0 818 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.07 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.08 36 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 -0.09 36 0 591 0
29SEP26 9.00 P 1.02 1.02 1.02 0.98 -0.10 36 30 303 +30
29SEP26 9.25 P 1.14 1.14 1.14 1.12 -0.11 36 60 390 +17
29SEP26 9.50 P 0.00 0.00 0.00 1.27 -0.12 36 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.13 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.60 -0.18 36 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 -0.18 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 -0.14 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.76 -0.20 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 -0.22 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.64 -0.16 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.12 -0.20 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.12 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.00 -0.18 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.45 -0.20 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.98 -0.17 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.39 -0.22 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.87 -0.22 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.35 -0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.85 -0.20 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.04 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.05 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.04 37 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.04 37 0 3,275 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.05 37 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.06 37 0 177 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 -0.07 37 0 2 0
30DEC26 8.50 P 0.99 0.99 0.90 0.92 -0.08 37 10 118 -2
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.08 37 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.10 37 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.32 -0.11 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 -0.12 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 -0.13 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.17 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.18 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 -0.13 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.93 -0.14 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 -0.10 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.76 -0.16 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 -0.16 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.64 -0.16 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.10 -0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.52 -0.25 38 0 0 0
TOTAL PUT 4,140 107,494 +447
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$ 21.58
26FEB26 12.00 C 0.00 0.00 0.00 9.59 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.09 -0.10 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.59 -0.10 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.09 -0.10 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.59 -0.11 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.09 -0.11 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.60 -0.10 76 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.10 -0.10 69 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.61 -0.09 73 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.10 -0.10 55 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 4.60 -0.10 49 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.11 -0.09 52 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 3.60 -0.21 36 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.12 -0.06 44 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 2.63 -0.06 40 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 2.16 -0.06 39 0 307 0
26FEB26 20.00 C 1.88 1.93 1.88 1.68 -0.08 34 16 560 +1
26FEB26 21.00 C 1.13 1.13 1.13 0.91 -0.08 34 2 1,116 -2
26FEB26 22.00 C 0.50 0.50 0.41 0.42 -0.04 36 28 1,077 -7
26FEB26 23.00 C 0.20 0.22 0.16 0.15 -0.03 36 72 2,564 -23
26FEB26 24.00 C 0.09 0.09 0.06 0.04 -0.02 35 23 1,115 +2
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 541 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 31.00 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 11.86 -0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.61 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.12 -0.10 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.62 -0.10 65 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.36 +0.14 126 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.62 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.16 -0.22 77 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.63 -0.10 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.17 -0.23 69 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.68 -0.22 67 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.18 -0.24 62 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.67 -0.09 54 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.20 -0.03 56 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.70 -0.05 51 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.22 -0.05 49 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.70 -0.16 42 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.13 -0.20 0 0 370 0
30MAR26 18.00 C 4.04 4.04 4.04 3.83 -0.17 45 18 4,031 +7
30MAR26 18.50 C 0.00 0.00 0.00 3.27 -0.17 35 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 3.04 +0.02 46 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.60 -0.03 43 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.22 -0.04 42 0 579 0
30MAR26 21.00 C 0.00 0.00 0.00 1.60 -0.03 41 0 2,056 0
30MAR26 22.00 C 1.21 1.21 1.21 1.11 -0.05 41 2 4,424 -2
30MAR26 23.00 C 0.77 0.79 0.77 0.76 -0.04 42 4 555 -3
30MAR26 24.00 C 0.60 0.60 0.60 0.50 -0.03 42 1 1,132 0
30MAR26 25.00 C 0.41 0.41 0.36 0.31 -0.02 42 34 2,027 -30
30MAR26 26.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 662 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 498 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 0.00 43 0 220 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.68 -0.22 44 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.18 -0.24 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.73 -0.07 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.20 -0.05 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.70 -0.14 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.34 -0.04 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.80 -0.12 38 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.45 -0.01 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.11 +0.05 46 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.62 -0.03 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.12 -0.14 37 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 2.78 -0.12 38 0 62 0
29APR26 20.00 C 2.68 2.68 2.68 2.53 -0.04 41 15 223 +15
29APR26 21.00 C 0.00 0.00 0.00 1.95 -0.03 41 0 334 0
29APR26 22.00 C 1.56 1.61 1.49 1.47 -0.04 41 18 666 +8
29APR26 23.00 C 0.00 0.00 0.00 1.11 -0.05 41 0 260 0
29APR26 24.00 C 0.00 0.00 0.00 0.81 -0.04 41 0 157 0
29APR26 25.00 C 0.00 0.00 0.00 0.57 -0.03 41 0 40 0
29APR26 26.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 46 0
29APR26 27.00 C 0.00 0.00 0.00 0.27 -0.02 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.77 -0.03 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.37 +0.12 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.91 -0.03 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.46 -0.03 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.04 -0.11 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.57 +0.01 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.18 +0.06 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.75 -0.07 39 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.53 +0.14 43 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.09 +0.03 40 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.79 -0.03 40 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.23 -0.02 40 0 15 0
28MAY26 22.00 C 1.90 1.90 1.90 1.76 -0.02 40 1 30 0
28MAY26 23.00 C 0.00 0.00 0.00 1.38 -0.03 41 0 901 0
28MAY26 24.00 C 0.00 0.00 0.00 1.07 -0.02 41 0 21 0
28MAY26 25.00 C 0.00 0.00 0.00 0.81 -0.01 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.61 0.00 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.45 0.00 41 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.18 -0.10 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.69 -0.10 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.36 +0.07 70 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.70 -0.10 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.21 -0.17 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.82 0.00 53 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.21 -0.19 29 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.85 -0.05 49 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.27 -0.15 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.92 -0.04 46 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.37 -0.14 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.99 +0.05 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.57 -0.06 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.17 -0.03 43 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.74 +0.10 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.37 -0.08 41 0 54 0
29JUN26 18.50 C 4.15 4.15 4.15 3.99 -0.15 41 2 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.63 -0.02 40 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.32 0.00 41 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.03 +0.02 41 0 1,986 0
29JUN26 21.00 C 0.00 0.00 0.00 2.46 +0.04 40 0 1,049 0
29JUN26 22.00 C 0.00 0.00 0.00 1.99 -0.03 40 0 916 0
29JUN26 23.00 C 1.70 1.70 1.70 1.62 -0.03 41 4 378 -4
29JUN26 24.00 C 0.00 0.00 0.00 1.29 -0.03 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 1.01 -0.02 40 0 405 0
29JUN26 26.00 C 0.97 0.97 0.97 0.78 -0.02 40 3 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.01 40 0 367 0
29JUN26 29.00 C 0.00 0.00 0.00 0.36 0.00 40 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.83 -0.01 50 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.26 -0.12 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.82 -0.08 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.34 -0.10 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.90 -0.08 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.53 +0.01 44 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 7.04 -0.09 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.64 -0.03 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.24 -0.02 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.87 -0.01 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.44 -0.07 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.10 -0.04 40 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.75 -0.19 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.44 +0.02 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.14 -0.04 40 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.84 -0.03 40 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.56 -0.03 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 -0.06 40 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 -0.04 40 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.23 -0.03 40 0 168 0
29SEP26 24.00 C 0.00 0.00 0.00 1.93 -0.02 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.65 -0.03 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.44 -0.01 42 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 -0.02 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.03 -0.02 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.73 -0.01 42 0 1 0
29SEP26 31.00 C 0.72 0.72 0.72 0.62 -0.01 42 3 3 +3
30DEC26 12.50 C 0.00 0.00 0.00 9.38 -0.09 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.95 -0.09 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.52 -0.09 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.11 -0.08 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.70 -0.09 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.31 -0.09 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.93 -0.09 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.52 +0.02 39 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.11 -0.02 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.81 +0.03 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.55 -0.07 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.14 -0.01 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.87 +0.02 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.52 -0.20 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.30 -0.01 39 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 +0.01 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.59 +0.01 40 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.11 -0.05 39 0 504 0
30DEC26 23.00 C 2.85 2.85 2.85 2.75 -0.02 40 1 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 -0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.16 0.00 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.89 -0.05 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.69 -0.02 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.49 -0.02 41 0 61 0
30DEC26 29.00 C 0.00 0.00 0.00 1.28 -0.02 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 -0.01 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.95 -0.04 40 0 0 0
TOTAL CALL 247 58,260 -35
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 35 0 822 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 0.00 35 0 626 0
26FEB26 21.00 P 0.31 0.31 0.31 0.31 0.00 34 2 231 0
26FEB26 22.00 P 0.71 0.78 0.71 0.81 +0.03 35 30 272 +30
26FEB26 23.00 P 1.56 1.56 1.56 1.58 +0.06 38 15 390 +15
26FEB26 24.00 P 0.00 0.00 0.00 2.46 +0.03 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.43 +0.06 41 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.42 +0.10 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.42 +0.10 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.42 +0.10 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.42 +0.10 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.42 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 61 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 49 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 382 0
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 0.00 42 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 0.00 43 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 0.00 42 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 831 0
30MAR26 18.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 181 0
30MAR26 19.00 P 0.30 0.30 0.30 0.32 +0.02 42 10 442 +10
30MAR26 19.50 P 0.39 0.39 0.39 0.44 +0.03 42 4 832 0
30MAR26 20.00 P 0.54 0.54 0.54 0.59 +0.04 42 2 415 0
30MAR26 21.00 P 0.00 0.00 0.00 0.96 +0.06 42 0 191 0
30MAR26 22.00 P 1.37 1.37 1.37 1.48 +0.05 42 15 278 +15
30MAR26 23.00 P 2.00 2.12 2.00 2.13 +0.05 43 75 307 +75
30MAR26 24.00 P 0.00 0.00 0.00 2.75 -0.09 38 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 3.70 +0.03 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.59 +0.04 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 5.51 -0.03 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.45 -0.06 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.43 +0.11 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.47 +0.13 56 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.42 +0.10 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 0.00 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 0.00 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.11 0.00 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.16 0.00 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 16 0
29APR26 18.00 P 0.28 0.28 0.28 0.31 +0.01 41 15 16 +5
29APR26 18.50 P 0.00 0.00 0.00 0.41 +0.01 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.53 +0.03 41 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.67 +0.04 41 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.84 +0.04 41 0 144 0
29APR26 21.00 P 0.00 0.00 0.00 1.24 +0.04 40 0 252 0
29APR26 22.00 P 0.00 0.00 0.00 1.78 +0.03 41 0 60 0
29APR26 23.00 P 2.30 2.30 2.24 2.41 +0.03 41 64 109 +64
29APR26 24.00 P 0.00 0.00 0.00 3.12 +0.05 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.91 +0.01 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.76 +0.18 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.67 +0.01 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.56 0.00 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.51 +0.03 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.49 +0.07 47 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.44 +0.10 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.36 +0.03 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.46 +0.03 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.71 +0.04 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.87 +0.04 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.05 +0.04 40 0 12 0
28MAY26 21.00 P 0.00 0.00 0.00 1.48 +0.03 40 0 9 0
28MAY26 22.00 P 1.93 1.93 1.93 2.01 +0.06 40 1 68 +1
28MAY26 23.00 P 0.00 0.00 0.00 2.64 +0.07 41 0 72 0
28MAY26 24.00 P 0.00 0.00 0.00 3.37 +0.06 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.09 +0.01 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.92 +0.02 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.79 +0.02 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.68 -0.01 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.61 -0.03 45 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.63 +0.01 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.51 -0.11 46 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 40 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 0.00 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 +0.02 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 1,002 0
29JUN26 18.00 P 0.00 0.00 0.00 0.63 +0.02 40 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.79 +0.06 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.94 +0.05 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 1.11 +0.05 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.31 +0.05 39 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.74 +0.02 39 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 2.30 +0.04 39 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.93 +0.04 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.62 +0.03 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.46 +0.08 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.18 +0.03 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.00 +0.01 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.90 +0.06 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.80 +0.16 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.83 +0.20 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.51 -0.11 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 0.00 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 +0.02 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 2 0
29SEP26 15.50 P 0.45 0.50 0.45 0.48 +0.03 42 2 28 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.59 +0.03 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 +0.03 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 +0.02 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 +0.03 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 +0.02 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.32 +0.02 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.52 +0.03 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.73 +0.02 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.96 +0.04 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.46 +0.03 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.05 +0.06 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.67 +0.07 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 +0.07 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.06 +0.07 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.82 +0.08 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.63 +0.09 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.46 +0.10 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.08 -0.11 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.21 +0.23 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.10 +0.08 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.01 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 +0.02 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 +0.02 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.03 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 +0.02 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.28 +0.02 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.46 +0.02 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.65 +0.02 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.86 +0.01 41 0 80 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 +0.01 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.35 +0.05 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.86 +0.04 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 +0.06 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.05 +0.06 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 +0.07 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.42 +0.07 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.00 -0.10 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.95 +0.09 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.54 -0.14 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.59 +0.08 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.46 +0.09 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.34 +0.32 45 0 0 0
TOTAL PUT 235 55,065 +216
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$ 36.64
26FEB26 25.00 C 0.00 0.00 0.00 11.67 -0.47 75 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.67 -0.12 66 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.67 -0.12 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.67 -0.12 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.67 -0.12 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.67 -0.33 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 5.65 -0.14 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 4.67 -0.27 0 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 3.66 -0.25 0 0 310 0
26FEB26 34.00 C 0.00 0.00 0.00 2.65 -0.18 0 0 188 0
26FEB26 35.00 C 2.02 2.07 1.67 1.72 -0.16 17 93 473 -65
26FEB26 36.00 C 0.85 1.33 0.85 0.93 -0.08 19 109 951 -9
26FEB26 37.00 C 0.40 0.63 0.34 0.35 -0.07 17 172 967 +4
26FEB26 38.00 C 0.20 0.23 0.14 0.11 -0.02 18 53 1,747 +10
26FEB26 39.00 C 0.05 0.05 0.03 0.02 -0.01 18 382 1,032 +363
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 374 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.72 -0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.70 -0.44 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.70 -0.22 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.70 -0.23 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.74 -0.39 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.72 -0.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.76 -0.24 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.76 -0.29 21 0 0 0
30MAR26 32.00 C 5.02 5.02 5.02 4.77 -0.27 19 3 9 -3
30MAR26 33.00 C 0.00 0.00 0.00 3.93 +0.02 25 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.90 -0.18 19 0 87 0
30MAR26 35.00 C 2.25 2.25 2.09 2.10 -0.07 19 40 71 -22
30MAR26 36.00 C 0.00 0.00 0.00 1.40 -0.07 19 2 492 +2
30MAR26 37.00 C 1.14 1.14 0.91 0.91 -0.03 19 21 353 0
30MAR26 38.00 C 0.64 0.64 0.51 0.52 -0.04 19 42 1,316 -5
30MAR26 39.00 C 0.42 0.42 0.30 0.30 0.00 20 6 898 +6
30MAR26 40.00 C 0.24 0.24 0.18 0.15 0.00 19 103 2,797 +43
30MAR26 41.00 C 0.00 0.00 0.00 0.07 0.00 19 0 208 0
30MAR26 42.00 C 0.08 0.08 0.08 0.03 0.00 19 100 209 +65
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 533 0
30MAR26 44.00 C 0.03 0.03 0.03 0.01 0.00 21 110 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.78 -0.36 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.81 -0.29 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.70 -0.23 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.80 -0.33 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.91 -0.01 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.86 -0.20 24 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.76 -0.29 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.78 -0.26 0 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 4.09 -0.12 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.15 -0.18 19 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 2.37 -0.08 19 0 95 0
29APR26 36.00 C 0.00 0.00 0.00 1.73 -0.06 19 0 146 0
29APR26 37.00 C 1.25 1.25 1.25 1.22 -0.05 19 9 46 +9
29APR26 38.00 C 1.01 1.07 0.81 0.82 -0.05 19 41 383 +41
29APR26 39.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 129 0
29APR26 40.00 C 0.41 0.41 0.41 0.31 -0.03 19 2 117 0
29APR26 41.00 C 0.26 0.26 0.26 0.18 -0.02 19 15 66 +15
29APR26 42.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 27 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 0.00 19 0 13 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.84 -0.26 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.86 -0.26 21 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.00 -0.13 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.91 -0.33 23 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.86 -0.20 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.78 -0.48 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.89 -0.41 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.16 -0.24 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.27 -0.29 17 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 2.65 -0.08 19 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.03 -0.06 19 0 16 0
28MAY26 37.00 C 0.00 0.00 0.00 1.52 -0.05 19 0 121 0
28MAY26 38.00 C 1.22 1.22 1.22 1.11 -0.04 19 2 32 0
28MAY26 39.00 C 0.99 0.99 0.93 0.80 -0.01 20 37 62 +7
28MAY26 40.00 C 0.73 0.73 0.73 0.54 -0.01 20 6 52 +1
28MAY26 41.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 34 0
28MAY26 42.00 C 0.34 0.34 0.34 0.23 0.00 19 8 18 +8
28MAY26 43.00 C 0.00 0.00 0.00 0.15 0.00 20 0 1 0
28MAY26 44.00 C 0.00 0.00 0.00 0.09 0.00 19 0 3 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 +0.01 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.91 -0.42 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.95 -0.32 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.86 -0.46 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.00 -0.18 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.01 -0.23 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.03 -0.19 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.13 -0.20 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.22 -0.17 22 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 4.34 -0.06 21 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.51 -0.15 20 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 2.77 -0.03 19 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 2.11 -0.14 19 0 491 0
29JUN26 37.00 C 2.00 2.00 1.82 1.70 -0.05 20 2 569 -1
29JUN26 38.00 C 1.52 1.52 1.44 1.27 -0.04 20 300 2,274 -85
29JUN26 39.00 C 0.00 0.00 0.00 0.92 -0.03 20 0 555 0
29JUN26 40.00 C 0.80 0.80 0.75 0.65 -0.02 20 121 290 +117
29JUN26 41.00 C 0.57 0.57 0.57 0.45 -0.02 20 1 358 0
29JUN26 42.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 217 0
29JUN26 43.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 284 0
29JUN26 44.00 C 0.26 0.26 0.26 0.13 -0.01 20 30 235 +30
29JUN26 45.00 C 0.21 0.21 0.21 0.09 0.00 20 7 75 +3
29JUN26 46.00 C 0.00 0.00 0.00 0.06 0.00 20 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 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 29 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 11.91 -0.42 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.95 -0.32 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.86 -0.46 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.00 -0.19 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.01 -0.30 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.05 -0.28 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.18 -0.15 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.23 -0.24 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 -0.16 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.68 -0.04 20 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 3.08 +0.02 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.45 -0.07 20 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 1.97 -0.06 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 -0.05 20 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.21 -0.04 20 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.93 -0.03 20 0 33 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 -0.03 19 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.54 -0.02 19 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 0.00 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 0.00 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.91 -0.42 26 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.95 -0.40 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.96 -0.36 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.00 -0.19 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.02 -0.29 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 -0.25 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.18 -0.15 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.39 -0.08 20 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.70 -0.06 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 4.06 -0.06 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.50 -0.05 21 0 67 0
30DEC26 36.00 C 0.00 0.00 0.00 3.00 -0.04 21 0 376 0
30DEC26 37.00 C 0.00 0.00 0.00 2.55 -0.03 21 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.17 -0.03 21 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 1.84 -0.02 21 0 81 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 -0.01 21 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 1.29 -0.02 21 0 9 0
30DEC26 42.00 C 0.00 0.00 0.00 1.07 -0.01 21 0 42 0
30DEC26 43.00 C 0.00 0.00 0.00 0.89 -0.01 21 0 84 0
30DEC26 44.00 C 0.62 0.62 0.61 0.74 0.00 21 27 37 +27
30DEC26 45.00 C 0.00 0.00 0.00 0.61 0.00 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.50 0.00 21 0 13 0
TOTAL CALL 1,844 27,047 +561
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 0.02 0.02 0.01 0.00 26 2 544 -2
26FEB26 34.00 P 0.03 0.03 0.03 0.01 0.00 19 7 1,387 +2
26FEB26 35.00 P 0.06 0.09 0.06 0.05 0.00 18 82 3,290 0
26FEB26 36.00 P 0.18 0.26 0.16 0.24 +0.03 18 109 754 -10
26FEB26 37.00 P 0.52 0.71 0.50 0.71 +0.08 19 194 730 -13
26FEB26 38.00 P 1.06 1.52 1.06 1.48 +0.11 20 45 183 +3
26FEB26 39.00 P 0.00 0.00 0.00 2.41 +0.16 24 0 60 0
26FEB26 40.00 P 0.00 0.00 0.00 3.38 +0.14 27 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 4.49 +0.25 46 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 5.36 +0.12 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.38 -0.05 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.38 +0.14 50 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.61 +0.30 82 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.38 +0.14 60 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.37 +0.13 61 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.36 +0.12 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.67 +0.39 111 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.37 +0.06 74 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 15.88 +0.07 89 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 0.03 +0.01 21 0 807 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 899 0
30MAR26 34.00 P 0.15 0.17 0.15 0.17 +0.03 20 14 418 +9
30MAR26 35.00 P 0.28 0.35 0.28 0.36 +0.05 19 14 913 0
30MAR26 36.00 P 0.54 0.68 0.54 0.68 +0.06 19 47 564 -5
30MAR26 37.00 P 1.02 1.16 1.00 1.16 +0.10 19 54 293 -6
30MAR26 38.00 P 1.50 1.70 1.50 1.81 +0.15 20 2 228 +2
30MAR26 39.00 P 2.26 2.30 2.22 2.55 +0.15 19 186 182 -95
30MAR26 40.00 P 0.00 0.00 0.00 3.47 +0.14 21 0 2 0
30MAR26 41.00 P 0.00 0.00 0.00 4.49 +0.20 26 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 5.52 +0.25 32 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.38 -0.05 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.58 +0.29 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.61 +0.30 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.43 +0.19 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.37 +0.08 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.36 +0.12 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.67 +0.39 62 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.37 +0.06 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.05 +0.24 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.36 +0.06 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.90 +0.10 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.64 +0.36 91 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 0.06 0.06 0.06 0.03 0.00 19 2 169 -2
29APR26 32.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 213 0
29APR26 33.00 P 0.15 0.15 0.15 0.15 +0.01 19 5 334 +5
29APR26 34.00 P 0.25 0.32 0.24 0.30 +0.02 19 21 175 +9
29APR26 35.00 P 0.52 0.52 0.49 0.55 +0.04 19 114 364 -74
29APR26 36.00 P 0.90 0.90 0.90 0.91 +0.08 19 8 140 +8
29APR26 37.00 P 1.24 1.26 1.20 1.34 +0.04 18 56 79 +39
29APR26 38.00 P 0.00 0.00 0.00 2.00 +0.09 19 0 150 0
29APR26 39.00 P 2.43 2.43 2.43 2.76 +0.15 20 10 10 +10
29APR26 40.00 P 0.00 0.00 0.00 3.47 -0.04 18 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 4.49 +0.19 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.52 +0.22 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.40 -0.03 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.58 +0.29 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.61 +0.30 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.54 +0.23 38 0 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 0.04 +0.01 20 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 48 0
28MAY26 34.00 P 0.36 0.36 0.36 0.47 +0.05 19 1 60 -1
28MAY26 35.00 P 0.62 0.62 0.58 0.75 +0.07 19 22 59 +21
28MAY26 36.00 P 0.95 1.11 0.95 1.09 +0.05 19 20 74 +4
28MAY26 37.00 P 1.37 1.47 1.33 1.61 +0.10 19 61 495 +45
28MAY26 38.00 P 0.00 0.00 0.00 2.21 +0.09 20 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 2.97 +0.22 21 0 16 0
28MAY26 40.00 P 0.00 0.00 0.00 3.71 +0.11 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.64 +0.18 22 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 5.57 +0.12 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.40 -0.03 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.58 +0.18 29 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.61 +0.30 33 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.54 +0.23 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 +0.01 20 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 167 0
29JUN26 30.00 P 0.18 0.18 0.18 0.14 +0.01 20 3 210 -3
29JUN26 31.00 P 0.27 0.27 0.27 0.26 +0.03 20 15 424 0
29JUN26 32.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 371 0
29JUN26 33.00 P 0.00 0.00 0.00 0.63 +0.04 19 0 325 0
29JUN26 34.00 P 0.95 0.95 0.94 0.94 +0.05 19 17 400 0
29JUN26 35.00 P 1.15 1.15 1.15 1.34 +0.06 19 20 373 0
29JUN26 36.00 P 0.00 0.00 0.00 1.83 +0.08 19 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 2.42 +0.10 19 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.12 +0.17 19 0 157 0
29JUN26 39.00 P 0.00 0.00 0.00 3.83 -0.05 19 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 4.68 +0.25 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.36 -0.19 15 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 +0.14 16 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.35 +0.09 20 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 8.28 +0.33 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.21 +0.06 16 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 10.19 -0.09 16 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.14 +0.11 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.18 +0.29 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.09 +0.16 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.05 +0.26 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.64 +0.30 26 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.20 +0.32 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.47 +0.23 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.92 +0.53 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 +0.02 19 0 94 0
29SEP26 31.00 P 0.39 0.39 0.39 0.46 +0.03 19 15 195 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 +0.03 19 0 475 0
29SEP26 33.00 P 0.97 0.97 0.97 0.95 +0.04 19 2 121 0
29SEP26 34.00 P 1.15 1.24 1.15 1.30 +0.06 19 40 90 0
29SEP26 35.00 P 0.00 0.00 0.00 1.71 +0.06 19 0 269 0
29SEP26 36.00 P 0.00 0.00 0.00 2.22 +0.09 19 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.80 +0.09 19 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 3.45 +0.12 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.19 +0.07 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.96 +0.26 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 5.79 +0.06 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 6.67 +0.33 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.47 -0.04 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.44 +0.29 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.24 -0.17 16 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.24 -0.04 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.23 +0.16 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.22 +0.15 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.20 +0.10 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.16 +0.37 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.64 +0.12 22 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 0.15 +0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 +0.03 21 0 74 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.05 22 0 162 0
30DEC26 31.00 P 0.00 0.00 0.00 0.89 +0.05 22 0 120 0
30DEC26 32.00 P 1.20 1.24 1.16 1.21 +0.07 22 27 111 +27
30DEC26 33.00 P 0.00 0.00 0.00 1.56 +0.07 22 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 1.97 +0.07 22 0 254 0
30DEC26 35.00 P 2.30 2.30 2.30 2.44 +0.08 22 10 180 0
30DEC26 36.00 P 0.00 0.00 0.00 2.97 +0.09 22 0 12 0
30DEC26 37.00 P 3.63 3.63 3.63 3.54 +0.10 22 4 33 +4
30DEC26 38.00 P 0.00 0.00 0.00 4.18 +0.10 23 0 64 0
30DEC26 39.00 P 0.00 0.00 0.00 4.87 +0.11 23 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 5.60 +0.12 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 6.38 +0.11 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 +0.12 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.05 +0.12 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.93 +0.12 25 0 0 0
30DEC26 45.00 P 10.00 10.00 10.00 9.84 +0.12 25 2 2 +2
30DEC26 46.00 P 0.00 0.00 0.00 10.77 +0.12 26 0 0 0
TOTAL PUT 1,231 22,426 -21
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$ 90.25
26FEB26 60.00 C 0.00 0.00 0.00 30.31 -0.56 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.81 -0.56 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 25.32 -0.55 59 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.82 -0.55 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.32 -0.56 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 17.82 -0.56 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.33 -0.55 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 12.83 -0.55 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.33 -0.56 0 0 17 0
26FEB26 82.50 C 0.00 0.00 0.00 7.85 -0.55 21 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 5.46 -0.50 22 0 185 0
26FEB26 87.50 C 0.00 0.00 0.00 3.23 -0.39 20 0 372 0
26FEB26 90.00 C 1.88 1.88 1.46 1.66 -0.23 21 55 202 -30
26FEB26 92.50 C 0.97 0.97 0.83 0.68 -0.12 22 55 538 +38
26FEB26 95.00 C 0.35 0.35 0.23 0.24 -0.03 22 22 353 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 24 0 78 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.41 -0.55 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.41 -0.56 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.61 -0.36 91 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 41.42 -0.55 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 40.92 -0.06 102 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 38.09 -0.40 77 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.17 +0.17 96 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.95 -0.55 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.24 +0.23 83 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 27.83 -0.69 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.98 -0.36 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.05 -0.49 39 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 20.42 -0.63 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 18.31 -0.13 41 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 15.55 -0.55 24 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 13.52 -0.01 35 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.71 -0.60 22 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 8.34 -0.58 20 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 6.47 -0.35 23 0 104 0
30MAR26 87.50 C 0.00 0.00 0.00 5.01 -0.07 26 0 124 0
30MAR26 90.00 C 0.00 0.00 0.00 3.35 -0.28 24 0 890 0
30MAR26 92.50 C 2.34 2.34 2.34 2.31 -0.22 24 15 161 0
30MAR26 95.00 C 1.90 1.90 1.49 1.54 -0.07 25 13 215 -7
30MAR26 97.50 C 0.95 0.95 0.95 0.94 -0.12 25 15 167 +1
30MAR26 100.00 C 0.85 0.85 0.75 0.55 -0.08 25 15 193 -1
30MAR26 102.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 181 0
30MAR26 105.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.02 -0.65 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.98 -0.36 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.26 -0.45 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.31 +0.07 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.35 -0.45 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.10 -0.32 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.52 -0.35 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.72 -0.03 29 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 9.35 -0.31 25 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 7.73 -0.09 26 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 6.07 +0.02 26 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 4.50 -0.19 25 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 3.38 -0.12 25 0 10 0
29APR26 95.00 C 0.00 0.00 0.00 2.49 -0.09 25 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.80 -0.11 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 1.25 -0.10 25 0 137 0
29APR26 102.50 C 0.92 0.92 0.92 0.84 -0.08 25 2 34 +2
29APR26 105.00 C 0.00 0.00 0.00 0.56 -0.05 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.36 -0.04 25 0 25 0
29APR26 110.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.02 +0.20 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.98 -0.36 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.26 -0.47 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.31 -0.17 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.60 -0.51 26 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.78 -0.37 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.99 -0.16 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.06 -0.23 26 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.44 +0.21 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 8.66 +0.15 27 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.07 +0.10 27 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 5.35 -0.27 25 0 12 0
28MAY26 92.50 C 4.49 4.49 4.49 4.24 -0.23 25 1 1 +1
28MAY26 95.00 C 0.00 0.00 0.00 3.30 -0.19 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.53 -0.16 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.92 -0.12 25 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.43 -0.09 25 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.08 -0.05 26 0 30 0
28MAY26 107.50 C 0.92 0.92 0.92 0.81 -0.06 26 15 15 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.19 -0.30 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.17 +0.04 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.25 -0.42 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.24 +0.07 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.02 +0.20 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.98 -0.36 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.46 -0.44 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.31 -0.17 34 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.60 -0.51 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.78 -0.37 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.99 -0.16 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.06 -0.23 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 10.44 +0.21 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.66 +0.15 27 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 7.07 +0.01 27 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 5.35 -0.30 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 4.24 -0.23 25 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 3.30 -0.19 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.53 -0.16 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.92 -0.12 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 1.43 -0.09 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.08 -0.05 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.81 -0.06 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29JUN26 115.00 C 0.50 0.50 0.50 0.22 -0.03 24 54 54 +54
29SEP26 57.50 C 0.00 0.00 0.00 33.25 -0.42 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.24 +0.07 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.02 +0.20 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.98 -0.36 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.48 -0.42 27 0 1 0
29SEP26 70.00 C 21.20 21.20 21.20 21.31 -0.17 29 2 2 +2
29SEP26 72.50 C 0.00 0.00 0.00 18.69 -0.63 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.03 -0.12 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.58 -0.34 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.30 -0.92 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.06 -0.37 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.44 -0.31 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 7.98 -0.26 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.68 -0.24 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 5.59 -0.19 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 4.64 -0.16 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 3.82 -0.14 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.16 -0.10 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.58 -0.07 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.10 -0.07 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.71 -0.05 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.37 -0.04 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.08 -0.03 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.85 -0.02 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 29.02 +0.20 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.98 -0.37 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.61 -0.40 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.43 -0.18 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 19.03 -0.49 25 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 17.12 -0.41 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 15.28 +0.18 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.48 -0.28 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 11.96 -0.22 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 10.39 -0.37 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 9.32 -0.09 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 8.13 -0.28 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 7.09 -0.26 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.12 -0.26 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.32 -0.22 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.56 -0.21 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.95 -0.17 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.36 -0.17 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.90 -0.13 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.45 -0.13 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.05 -0.09 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.73 -0.09 25 0 0 0
TOTAL CALL 264 7,770 +75
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.05 0.05 0.05 0.01 0.00 26 1 254 0
26FEB26 82.50 P 0.09 0.09 0.09 0.03 +0.02 23 1 608 -1
26FEB26 85.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 711 0
26FEB26 87.50 P 0.60 0.60 0.60 0.51 +0.16 22 1 364 0
26FEB26 90.00 P 1.20 1.58 0.96 1.41 +0.32 23 84 186 +28
26FEB26 92.50 P 0.00 0.00 0.00 2.96 +0.46 23 0 28 0
26FEB26 95.00 P 0.00 0.00 0.00 5.06 +0.54 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 7.48 +0.56 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 10.04 +0.56 42 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 12.41 +0.54 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 15.19 +0.56 61 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 17.62 +0.42 65 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.88 +0.23 60 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 22.38 +0.17 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.88 +0.39 71 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 38 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 27 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 144 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 287 0
30MAR26 80.00 P 0.35 0.38 0.35 0.27 +0.04 25 30 275 0
30MAR26 82.50 P 0.57 0.66 0.57 0.57 +0.07 25 30 327 +6
30MAR26 85.00 P 1.18 1.18 1.18 1.09 +0.13 25 1 565 0
30MAR26 87.50 P 0.00 0.00 0.00 1.88 +0.20 25 0 190 0
30MAR26 90.00 P 2.47 2.64 2.47 2.98 +0.26 25 18 56 +18
30MAR26 92.50 P 0.00 0.00 0.00 4.42 +0.35 26 0 16 0
30MAR26 95.00 P 0.00 0.00 0.00 6.14 +0.39 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 8.15 +0.67 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.34 +0.48 29 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 12.41 +0.54 26 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 15.19 +0.53 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 17.62 +0.42 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.98 +0.27 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 22.49 +0.14 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.90 -0.03 42 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 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.38 +0.05 25 0 84 0
29APR26 80.00 P 0.00 0.00 0.00 0.69 +0.08 25 0 122 0
29APR26 82.50 P 0.00 0.00 0.00 1.16 +0.12 25 0 28 0
29APR26 85.00 P 0.00 0.00 0.00 1.84 +0.17 25 0 222 0
29APR26 87.50 P 0.00 0.00 0.00 2.72 +0.19 25 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 3.85 +0.27 25 0 96 0
29APR26 92.50 P 0.00 0.00 0.00 5.19 +0.23 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 6.94 +0.63 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 8.71 +0.34 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.46 +0.09 24 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.61 +0.65 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.19 +0.32 28 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.62 +0.37 30 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.98 +0.19 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.53 +0.18 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.26 +0.04 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.46 +0.06 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.76 +0.08 26 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 1.20 +0.11 26 0 1 0
28MAY26 82.50 P 0.00 0.00 0.00 1.79 +0.14 26 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 2.57 +0.18 26 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 3.55 +0.23 26 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 4.73 +0.27 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 6.13 +0.33 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 7.72 +0.37 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.50 +0.41 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.44 +0.45 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.53 +0.48 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.75 +0.51 30 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.06 +0.53 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.28 +0.35 31 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.95 +0.55 35 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 0.05 +0.01 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.34 +0.03 24 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 0.59 +0.06 24 0 31 0
29JUN26 75.00 P 0.00 0.00 0.00 0.96 +0.10 24 0 44 0
29JUN26 77.50 P 0.00 0.00 0.00 1.47 +0.14 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 2.08 +0.16 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.85 +0.19 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 3.85 +0.25 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 5.04 +0.29 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 6.42 +0.34 23 0 137 0
29JUN26 92.50 P 7.61 7.76 7.61 7.97 +0.38 22 36 58 +36
29JUN26 95.00 P 0.00 0.00 0.00 9.68 +0.42 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.52 -0.01 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.49 -0.10 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.82 -0.02 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.18 +0.56 23 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 19.93 -0.19 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.19 +0.14 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.91 +0.05 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.83 -0.39 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 +0.04 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.67 +0.07 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 +0.09 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.39 +0.08 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.93 +0.16 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.58 +0.20 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.36 +0.22 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.30 +0.25 24 0 20 0
29SEP26 85.00 P 4.90 4.90 4.90 5.39 +0.30 24 1 33 0
29SEP26 87.50 P 0.00 0.00 0.00 6.60 +0.34 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 7.94 +0.35 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 9.45 +0.38 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.07 +0.42 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.78 +0.43 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.64 +0.07 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.56 -0.09 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.76 -0.03 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.15 +0.25 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.78 -0.29 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.98 +0.12 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.42 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.60 +0.04 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 +0.06 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.21 +0.06 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.66 +0.08 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.14 +0.11 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.76 +0.13 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 3.52 +0.14 25 0 11 0
30DEC26 80.00 P 4.12 4.12 4.12 4.39 +0.18 25 1 156 -1
30DEC26 82.50 P 0.00 0.00 0.00 5.35 +0.19 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.49 +0.22 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 7.72 +0.27 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 9.06 +0.25 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 10.53 +0.31 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.13 +0.31 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.09 +0.40 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.93 +0.27 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.81 +0.26 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.71 +0.66 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.82 +0.65 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.49 +0.38 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.68 +0.29 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.86 +0.07 21 0 0 0
TOTAL PUT 204 8,863 +86
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$ 16.87
26FEB26 9.75 C 0.00 0.00 0.00 7.13 -0.14 85 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.87 -0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.39 -0.13 88 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.89 -0.13 78 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.88 -0.14 0 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.39 -0.13 52 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.87 -0.16 0 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.38 -0.15 0 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 1.88 -0.15 0 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 1.39 -0.15 21 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.92 -0.13 22 0 413 0
26FEB26 16.50 C 0.00 0.00 0.00 0.54 -0.12 24 0 402 0
26FEB26 17.00 C 0.35 0.35 0.27 0.27 -0.10 25 110 693 -37
26FEB26 17.50 C 0.17 0.17 0.17 0.12 -0.07 26 2 1,689 +2
26FEB26 18.00 C 0.09 0.09 0.09 0.04 -0.04 26 5 285 0
26FEB26 18.50 C 0.03 0.03 0.03 0.02 -0.01 29 10 301 -10
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 256 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 24.00 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 7.14 -0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.40 -0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.90 -0.15 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.42 -0.10 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.93 -0.13 36 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.43 -0.11 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.96 -0.09 33 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.50 -0.08 33 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.05 -0.09 31 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.64 -0.09 31 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.27 -0.09 31 0 254 0
30MAR26 16.50 C 1.00 1.00 1.00 0.99 -0.06 32 19 178 -19
30MAR26 17.00 C 0.76 0.76 0.76 0.71 -0.08 31 4 921 -4
30MAR26 17.50 C 0.00 0.00 0.00 0.53 -0.07 32 0 219 0
30MAR26 18.00 C 0.41 0.41 0.41 0.37 -0.06 32 5 487 +4
30MAR26 18.50 C 0.30 0.30 0.29 0.25 -0.05 32 16 302 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 118 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 103 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.43 -0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.93 -0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.55 0.00 58 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.95 -0.11 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.47 -0.07 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.99 -0.09 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.52 -0.06 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.05 -0.13 32 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.62 -0.09 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.21 -0.09 32 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.84 -0.17 32 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 1.50 -0.08 31 0 371 0
29APR26 16.50 C 0.00 0.00 0.00 1.20 -0.08 31 0 543 0
29APR26 17.00 C 0.00 0.00 0.00 0.97 -0.06 32 0 543 0
29APR26 17.50 C 0.00 0.00 0.00 0.75 -0.07 32 0 63 0
29APR26 18.00 C 0.00 0.00 0.00 0.59 -0.06 32 0 45 0
29APR26 18.50 C 0.00 0.00 0.00 0.45 -0.05 32 0 107 0
29APR26 19.00 C 0.41 0.41 0.41 0.34 -0.04 32 4 55 +4
29APR26 19.50 C 0.00 0.00 0.00 0.25 -0.03 32 0 64 0
29APR26 20.00 C 0.25 0.25 0.25 0.18 -0.02 32 30 52 +30
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.01 -0.07 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.53 -0.07 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.04 -0.10 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.60 -0.07 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.17 -0.06 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.76 -0.06 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.40 -0.02 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.99 -0.08 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.67 -0.07 31 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.40 -0.06 32 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 1.16 -0.06 32 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.95 -0.05 32 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.78 -0.05 32 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.62 -0.05 32 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.49 -0.04 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.38 -0.04 32 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 0.00 32 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.23 -0.12 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.98 -0.08 44 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.46 -0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.93 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.65 +0.06 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.03 -0.08 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.58 -0.05 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.02 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.65 -0.09 34 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.29 -0.01 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.81 -0.07 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.48 -0.05 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.05 -0.12 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.70 -0.15 30 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.49 -0.03 32 0 1,231 0
29JUN26 17.00 C 0.00 0.00 0.00 1.26 -0.08 32 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 1.04 -0.07 32 0 559 0
29JUN26 18.00 C 0.00 0.00 0.00 0.85 -0.07 32 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.69 -0.06 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.06 32 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.44 -0.05 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.35 -0.04 32 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29JUN26 23.00 C 0.19 0.19 0.19 0.08 -0.01 32 2 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29SEP26 9.75 C 0.00 0.00 0.00 7.25 -0.10 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.98 -0.09 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.49 -0.21 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.94 -0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.65 +0.02 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 -0.11 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.62 -0.10 35 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 -0.08 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 -0.11 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.37 -0.08 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.00 -0.09 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.66 -0.08 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.35 -0.07 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.07 -0.05 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 -0.05 34 0 1,208 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 -0.08 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.06 34 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 -0.05 34 0 53 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.05 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 -0.05 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.04 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 -0.03 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.25 -0.10 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.00 -0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.54 -0.16 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.05 -0.11 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.65 -0.03 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 -0.12 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.70 -0.10 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 -0.10 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 -0.07 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 -0.03 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.21 -0.07 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.91 -0.07 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.62 -0.05 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 -0.06 34 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 -0.04 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.89 -0.08 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.07 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.51 -0.07 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.34 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.05 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.05 33 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
TOTAL CALL 207 18,539 -30
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.02 0.02 0.01 0.00 32 2 166 -2
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 256 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 0.00 25 0 206 0
26FEB26 16.50 P 0.16 0.17 0.15 0.17 +0.02 26 39 174 +32
26FEB26 17.00 P 0.41 0.41 0.37 0.40 +0.04 26 7 311 -7
26FEB26 17.50 P 0.00 0.00 0.00 0.75 +0.08 27 0 84 0
26FEB26 18.00 P 0.00 0.00 0.00 1.19 +0.11 31 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.66 +0.11 34 0 87 0
26FEB26 19.00 P 0.00 0.00 0.00 2.14 +0.09 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.65 +0.11 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.14 +0.10 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.14 +0.10 59 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.14 +0.11 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.14 +0.10 79 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 34 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 311 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 538 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 0.00 32 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 162 0
30MAR26 15.50 P 0.21 0.21 0.21 0.23 +0.02 32 6 234 +6
30MAR26 16.00 P 0.36 0.36 0.35 0.37 +0.03 32 104 550 +103
30MAR26 16.50 P 0.50 0.50 0.50 0.57 +0.05 32 2 280 +2
30MAR26 17.00 P 0.00 0.00 0.00 0.82 +0.06 32 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.13 +0.08 33 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.48 +0.16 34 0 59 0
30MAR26 18.50 P 0.00 0.00 0.00 1.87 +0.09 34 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 +0.10 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.75 +0.11 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.21 +0.09 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.17 +0.08 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.15 +0.10 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.14 +0.09 47 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.13 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.14 +0.09 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.15 +0.12 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.15 +0.11 74 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.14 +0.11 75 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 30 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 0.00 31 0 302 0
29APR26 15.00 P 0.22 0.22 0.22 0.26 +0.02 32 6 452 0
29APR26 15.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 293 0
29APR26 16.50 P 0.00 0.00 0.00 0.76 +0.05 32 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.01 +0.05 32 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.31 +0.06 32 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.65 +0.07 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.02 +0.08 33 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.43 +0.09 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.86 +0.10 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.29 +0.09 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.28 +0.13 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.18 +0.10 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.14 +0.08 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 22 0
28MAY26 15.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 52 0
28MAY26 15.50 P 0.00 0.00 0.00 0.51 +0.03 31 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.68 +0.03 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 0.90 +0.04 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.16 +0.06 32 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.45 +0.05 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 1.81 +0.08 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.12 +0.06 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.56 +0.10 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.89 +0.03 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.40 +0.11 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.30 +0.10 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.23 +0.07 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.20 +0.08 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.18 +0.11 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.04 +0.01 32 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 251 0
29JUN26 14.00 P 0.32 0.32 0.32 0.34 +0.02 31 10 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 +0.03 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 +0.02 31 0 126 0
29JUN26 15.50 P 0.82 0.82 0.82 0.81 +0.03 31 1 146 0
29JUN26 16.00 P 0.00 0.00 0.00 1.04 +0.05 31 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 1.29 +0.05 30 0 848 0
29JUN26 17.00 P 0.00 0.00 0.00 1.57 +0.05 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.90 +0.06 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 +0.04 31 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.68 +0.20 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.02 +0.07 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 +0.10 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 -0.01 27 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.75 +0.14 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.66 +0.10 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.59 +0.09 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.49 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 +0.03 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.04 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 +0.04 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 +0.05 32 0 4,208 0
29SEP26 15.50 P 1.16 1.16 1.16 1.18 +0.06 32 1 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.41 +0.06 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 +0.07 32 0 1,213 0
29SEP26 17.00 P 0.00 0.00 0.00 1.95 +0.07 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.25 +0.07 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 +0.06 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.96 +0.10 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 +0.16 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.71 +0.12 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.12 +0.09 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.08 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.11 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.72 +0.12 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.11 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 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.02 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.03 32 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.03 32 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.81 +0.03 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.04 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 +0.04 32 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.40 +0.05 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.64 +0.06 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.90 +0.07 31 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 +0.06 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.79 +0.07 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.13 +0.07 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.54 +0.07 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.91 +0.05 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 +0.06 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 +0.08 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 +0.10 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.85 +0.06 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.72 +0.08 31 0 0 0
TOTAL PUT 178 22,790 +134
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$ 82.15
13FEB26 62.50 C 0.00 0.00 0.00 19.65 - 0 0 0 -
13FEB26 65.00 C 0.00 0.00 0.00 17.15 - 0 0 0 -
13FEB26 67.50 C 0.00 0.00 0.00 14.65 -2.82 0 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 12.15 -2.82 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 9.65 -2.82 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 7.15 -2.82 0 0 0 0
13FEB26 77.50 C 4.47 4.47 4.47 4.65 -2.84 0 30 0 0
13FEB26 80.00 C 2.30 2.30 1.10 2.15 -2.86 0 917 0 0
13FEB26 82.50 C 2.58 2.58 0.04 0.00 -2.58 0 5,395 1,666 +1,573
13FEB26 85.00 C 0.31 0.37 0.01 0.00 -0.83 0 1,729 1,371 -156
13FEB26 87.50 C 0.06 0.06 0.01 0.00 -0.13 0 713 2,493 +39
13FEB26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 1,380 +100
13FEB26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 602 2,662 -73
13FEB26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 1,544 -10
13FEB26 97.50 C 0.01 0.03 0.01 0.00 -0.01 0 213 1,431 -1
13FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,901 0
13FEB26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 10 166 -10
13FEB26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 474 0
13FEB26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
13FEB26 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 899 0
13FEB26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
20FEB26 62.50 C 0.00 0.00 0.00 19.68 - 0 0 0 -
20FEB26 65.00 C 0.00 0.00 0.00 17.19 - 60 0 0 -
20FEB26 67.50 C 0.00 0.00 0.00 14.69 -2.78 50 0 0 0
20FEB26 70.00 C 0.00 0.00 0.00 12.19 -2.78 39 0 0 0
20FEB26 72.50 C 0.00 0.00 0.00 9.69 -2.78 28 0 0 0
20FEB26 75.00 C 6.80 6.80 6.80 7.21 -2.76 30 2 2 +2
20FEB26 77.50 C 4.16 4.39 4.16 4.97 -2.52 37 3 3 +3
20FEB26 80.00 C 4.00 4.06 2.10 2.82 -2.40 32 145 96 +96
20FEB26 82.50 C 2.19 2.19 0.90 1.24 -1.84 30 4,240 2,244 +2,227
20FEB26 85.00 C 1.05 1.05 0.35 0.45 -1.09 31 2,555 1,538 +850
20FEB26 87.50 C 0.40 0.40 0.12 0.12 -0.50 31 988 1,240 +405
20FEB26 90.00 C 0.20 0.20 0.04 0.03 -0.17 32 1,537 2,279 +621
20FEB26 92.50 C 0.10 0.10 0.04 0.01 -0.04 34 13 1,063 +7
20FEB26 95.00 C 0.06 0.06 0.03 0.01 0.00 41 38 1,118 -7
20FEB26 97.50 C 0.04 0.04 0.03 0.01 0.00 48 90 189 +40
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 439 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
20FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
20FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
20FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
20FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
20FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 37.22 -2.72 125 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 36.21 -2.73 113 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.21 -2.73 108 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.20 -2.74 87 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.21 -2.73 99 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.23 -2.71 107 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.71 -2.74 83 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.28 -2.67 99 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.74 -2.72 80 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.25 -2.72 73 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.81 -2.66 74 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.22 -2.76 44 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.72 -2.77 35 0 0 0
26FEB26 70.00 C 11.99 11.99 11.99 12.24 -2.73 37 255 1,059 -180
26FEB26 72.50 C 0.00 0.00 0.00 9.79 -2.68 36 0 0 0
26FEB26 75.00 C 6.97 6.97 6.97 7.45 -2.54 36 1 11 +1
26FEB26 77.50 C 4.09 5.16 4.09 5.33 -2.31 36 32 30 +30
26FEB26 80.00 C 4.30 4.30 2.85 3.48 -2.08 35 544 461 +406
26FEB26 82.50 C 2.88 2.88 1.63 2.11 -1.62 36 1,760 1,009 +996
26FEB26 85.00 C 1.62 1.68 0.90 1.15 -1.12 36 2,530 1,758 +179
26FEB26 87.50 C 0.88 0.91 0.49 0.59 -0.64 36 3,461 2,435 +519
26FEB26 90.00 C 0.48 0.48 0.28 0.26 -0.37 36 2,578 6,177 +511
26FEB26 92.50 C 0.26 0.26 0.19 0.11 -0.17 36 525 1,985 +236
26FEB26 95.00 C 0.18 0.18 0.14 0.04 -0.08 36 584 4,605 +22
26FEB26 97.50 C 0.12 0.13 0.10 0.02 -0.03 38 221 4,715 -59
26FEB26 100.00 C 0.09 0.10 0.07 0.01 -0.01 39 248 12,413 -20
26FEB26 102.50 C 0.08 0.08 0.07 0.01 0.00 44 318 5,331 -161
26FEB26 105.00 C 0.07 0.08 0.04 0.01 0.00 48 89 7,601 -55
26FEB26 107.50 C 0.06 0.06 0.05 0.01 0.00 52 39 9,129 -15
26FEB26 110.00 C 0.05 0.05 0.03 0.01 0.00 56 136 13,342 +9
26FEB26 112.50 C 0.04 0.04 0.04 0.01 0.00 60 1 2,631 -1
26FEB26 115.00 C 0.05 0.05 0.02 0.01 0.00 64 44 6,751 -7
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,446 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7,527 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 386 0
26FEB26 125.00 C 0.03 0.03 0.03 0.01 0.00 78 3 867 -3
26FEB26 127.50 C 0.02 0.02 0.02 0.01 0.00 81 1 1,055 -1
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,540 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,068 0
26FEB26 145.00 C 0.02 0.02 0.02 0.01 0.00 102 3 1,294 -3
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 107 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 110 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 112 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 115 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 117 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 122 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 125 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 129 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 131 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
26FEB26 180.00 C 0.02 0.02 0.02 0.01 0.00 136 3 1,442 -3
30MAR26 45.00 C 0.00 0.00 0.00 37.50 -2.66 89 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.42 -2.75 79 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.51 -2.67 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.51 -2.67 80 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.52 -2.67 78 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.52 -2.67 75 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.05 -2.64 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.55 -2.68 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.09 -2.69 59 0 7 0
30MAR26 60.00 C 24.20 24.20 24.20 22.68 -2.67 56 3 11 +3
30MAR26 62.50 C 0.00 0.00 0.00 20.28 -2.68 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.92 -2.62 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.37 -2.76 43 0 20 0
30MAR26 70.00 C 13.50 13.50 13.50 13.05 -2.45 40 2 3 +2
30MAR26 72.50 C 10.42 10.88 10.42 11.09 -2.42 41 61 338 +61
30MAR26 75.00 C 8.95 9.30 8.68 9.30 -2.20 42 58 62 +47
30MAR26 77.50 C 7.55 7.55 7.55 7.55 -1.93 42 500 501 +500
30MAR26 80.00 C 6.00 6.00 5.43 5.94 -1.79 40 88 191 +47
30MAR26 82.50 C 4.68 4.83 4.17 4.66 -1.48 40 273 415 +241
30MAR26 85.00 C 4.17 4.30 3.20 3.63 -1.28 41 1,162 2,060 +275
30MAR26 87.50 C 3.19 3.36 2.45 2.74 -1.09 40 357 1,990 -63
30MAR26 90.00 C 2.47 2.55 1.81 2.05 -0.88 41 1,089 3,594 +54
30MAR26 92.50 C 2.08 2.08 1.37 1.50 -0.71 40 1,499 2,584 +521
30MAR26 95.00 C 1.46 1.48 1.04 1.07 -0.56 40 1,227 2,392 -131
30MAR26 97.50 C 1.12 1.13 0.80 0.76 -0.42 40 387 15,689 +22
30MAR26 100.00 C 0.90 0.90 0.64 0.53 -0.31 40 3,449 11,320 +2,821
30MAR26 102.50 C 0.70 0.71 0.53 0.36 -0.23 40 525 9,437 -124
30MAR26 105.00 C 0.61 0.61 0.46 0.24 -0.17 40 298 16,617 -61
30MAR26 107.50 C 0.47 0.51 0.40 0.16 -0.12 40 237 2,550 -70
30MAR26 110.00 C 0.41 0.45 0.36 0.11 -0.08 40 2,693 20,230 +1,443
30MAR26 112.50 C 0.37 0.37 0.34 0.07 -0.06 40 35 3,379 +35
30MAR26 115.00 C 0.32 0.32 0.29 0.05 -0.04 41 44 8,359 +29
30MAR26 117.50 C 0.28 0.31 0.28 0.03 -0.03 40 152 5,530 +150
30MAR26 120.00 C 0.26 0.26 0.23 0.02 -0.02 40 308 11,847 -102
30MAR26 122.50 C 0.20 0.21 0.20 0.01 -0.02 40 5 2,771 +5
30MAR26 125.00 C 0.21 0.21 0.21 0.01 -0.01 41 2 14,262 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,706 0
30MAR26 130.00 C 0.15 0.17 0.15 0.01 0.00 45 197 8,895 -1
30MAR26 132.50 C 0.15 0.15 0.14 0.01 0.00 46 17 2,508 -15
30MAR26 135.00 C 0.12 0.14 0.12 0.01 0.00 48 3 15,645 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,601 0
30MAR26 140.00 C 0.10 0.11 0.10 0.01 0.00 51 5 11,312 -3
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 602 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,283 0
30MAR26 147.50 C 0.07 0.11 0.07 0.01 0.00 56 223 1,949 +60
30MAR26 150.00 C 0.08 0.09 0.08 0.01 0.00 57 385 8,860 -383
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,978 0
30MAR26 155.00 C 0.07 0.07 0.07 0.01 0.00 60 4 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,880 0
30MAR26 160.00 C 0.04 0.05 0.04 0.01 0.00 63 104 6,534 +100
30MAR26 162.50 C 0.04 0.04 0.04 0.01 0.00 64 10 8,348 +10
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8,716 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 350 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 89 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 94 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 104 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 108 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 111 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 112 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 113 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 116 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 118 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 37.50 -2.86 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 36.70 -2.66 71 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.51 -2.86 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.73 -2.65 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.75 -2.64 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.52 -2.89 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.05 -2.91 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.68 -2.82 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.23 -2.88 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.86 -2.79 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.52 -2.77 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.24 -2.72 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.06 -2.64 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.81 -2.30 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.89 -2.16 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.12 -2.01 39 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 8.55 -1.81 39 0 0 0
29APR26 80.00 C 6.80 7.03 6.58 7.12 -1.78 39 190 252 +188
29APR26 82.50 C 5.88 5.88 5.43 5.88 -1.60 39 269 539 +144
29APR26 85.00 C 5.50 5.53 4.40 4.83 -1.32 39 171 750 +34
29APR26 87.50 C 4.50 4.50 3.60 3.87 -1.16 39 106 438 +28
29APR26 90.00 C 3.15 3.16 2.86 3.16 -0.93 39 672 1,027 +123
29APR26 92.50 C 2.93 2.93 2.31 2.51 -0.81 39 366 726 -167
29APR26 95.00 C 2.43 2.43 1.80 1.97 -0.67 39 496 890 -89
29APR26 97.50 C 1.73 1.73 1.51 1.53 -0.55 39 213 2,515 +44
29APR26 100.00 C 1.50 1.56 1.24 1.18 -0.44 39 404 3,097 -8
29APR26 102.50 C 1.28 1.28 1.00 0.90 -0.36 39 421 6,916 -124
29APR26 105.00 C 0.90 0.92 0.82 0.68 -0.29 39 876 2,099 +337
29APR26 107.50 C 0.87 0.87 0.72 0.51 -0.23 39 464 2,097 +151
29APR26 110.00 C 0.71 0.71 0.62 0.38 -0.18 39 184 1,668 +111
29APR26 112.50 C 0.62 0.63 0.55 0.29 -0.13 39 208 1,080 +79
29APR26 115.00 C 0.00 0.00 0.00 0.21 -0.10 39 0 1,743 0
29APR26 117.50 C 0.56 0.56 0.50 0.16 -0.07 39 16 317 +16
29APR26 120.00 C 0.47 0.47 0.44 0.12 -0.05 39 21 885 +20
29APR26 122.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 164 0
29APR26 125.00 C 0.38 0.38 0.38 0.06 -0.03 39 2 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 163 0
29APR26 130.00 C 0.34 0.34 0.32 0.04 -0.01 40 6 340 0
29APR26 132.50 C 0.29 0.29 0.29 0.03 -0.01 40 5 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,510 0
29APR26 147.50 C 0.21 0.21 0.21 0.01 0.00 43 30 37 +30
29APR26 150.00 C 0.23 0.24 0.22 0.01 0.00 44 249 16,519 +103
28MAY26 45.00 C 0.00 0.00 0.00 37.94 -2.59 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 36.70 -2.83 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 35.87 -2.70 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 34.73 -2.85 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 33.75 -2.86 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.73 -2.90 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.32 -2.90 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.16 -2.64 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.58 -2.83 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.25 -2.78 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.99 -2.69 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.79 -2.61 41 0 0 0
28MAY26 67.50 C 16.19 16.90 16.13 16.90 -2.29 42 93 93 +93
28MAY26 70.00 C 14.22 14.22 14.22 14.53 -2.21 38 60 61 +60
28MAY26 72.50 C 0.00 0.00 0.00 12.71 -2.07 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.03 -1.93 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.52 -1.75 38 0 0 0
28MAY26 80.00 C 8.84 8.84 8.06 8.16 -1.74 38 58 546 +32
28MAY26 82.50 C 7.53 7.53 6.38 6.94 -1.45 38 583 1,461 +499
28MAY26 85.00 C 6.26 6.26 5.72 5.86 -1.35 38 37 135 +30
28MAY26 87.50 C 5.00 5.00 4.81 4.93 -1.19 39 3 257 +2
28MAY26 90.00 C 4.18 4.18 3.80 4.14 -1.04 39 54 206 +3
28MAY26 92.50 C 3.25 3.30 3.25 3.44 -0.89 39 256 277 +106
28MAY26 95.00 C 3.32 3.36 2.72 2.83 -0.76 39 580 694 +350
28MAY26 97.50 C 2.47 2.48 2.29 2.31 -0.64 39 156 791 +90
28MAY26 100.00 C 2.20 2.20 1.93 1.87 -0.55 39 88 1,110 +43
28MAY26 102.50 C 1.64 1.74 1.64 1.51 -0.46 39 224 289 +116
28MAY26 105.00 C 1.43 1.43 1.43 1.22 -0.38 39 1 209 0
28MAY26 107.50 C 0.00 0.00 0.00 0.97 -0.32 38 0 419 0
28MAY26 110.00 C 1.06 1.10 1.05 0.78 -0.25 39 133 434 +29
28MAY26 112.50 C 0.00 0.00 0.00 0.62 -0.21 38 0 272 0
28MAY26 115.00 C 0.84 0.84 0.84 0.49 -0.17 38 30 107 +30
28MAY26 117.50 C 0.00 0.00 0.00 0.38 -0.14 38 0 165 0
28MAY26 120.00 C 0.81 0.81 0.81 0.30 -0.11 38 25 260 +25
28MAY26 122.50 C 0.00 0.00 0.00 0.24 -0.08 38 0 1,110 0
28MAY26 125.00 C 0.59 0.59 0.59 0.18 -0.07 38 10 199 0
28MAY26 127.50 C 0.51 0.51 0.51 0.14 -0.06 38 100 360 +100
28MAY26 130.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 137 0
28MAY26 132.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
28MAY26 147.50 C 0.32 0.32 0.32 0.01 -0.02 36 5 35 +5
28MAY26 150.00 C 0.30 0.30 0.30 0.01 -0.01 37 5 21 +5
29JUN26 45.00 C 0.00 0.00 0.00 37.94 -2.83 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.89 -2.92 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.93 -2.91 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.97 -2.87 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.01 -2.86 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.05 -2.91 49 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.68 -2.88 47 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.33 -2.84 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.07 -2.70 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.78 -2.70 43 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 21.62 -2.59 42 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 19.50 -2.58 41 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 17.52 -2.37 41 0 12 0
29JUN26 70.00 C 15.47 15.47 15.26 15.61 -2.25 40 80 2,039 -19
29JUN26 72.50 C 15.10 15.10 15.10 13.97 -1.65 41 1 71 0
29JUN26 75.00 C 12.02 12.23 11.38 12.18 -1.70 39 337 395 +335
29JUN26 77.50 C 0.00 0.00 0.00 10.63 -1.64 39 0 34 0
29JUN26 80.00 C 0.00 0.00 0.00 9.24 -1.62 39 0 2,279 0
29JUN26 82.50 C 8.84 8.84 7.50 8.06 -1.49 39 186 128 +125
29JUN26 85.00 C 7.76 7.76 6.65 6.99 -1.36 39 122 1,084 +74
29JUN26 87.50 C 6.69 6.69 5.85 6.08 -1.17 39 437 448 +420
29JUN26 90.00 C 5.68 5.81 4.91 5.23 -1.09 39 730 1,028 +473
29JUN26 92.50 C 4.34 4.50 4.34 4.49 -0.95 39 29 237 -19
29JUN26 95.00 C 4.20 4.20 3.68 3.81 -0.84 39 534 2,058 +298
29JUN26 97.50 C 3.70 3.84 3.22 3.23 -0.73 39 554 2,665 -27
29JUN26 100.00 C 3.35 3.35 2.72 2.72 -0.64 39 1,482 9,840 +435
29JUN26 102.50 C 2.60 2.61 2.49 2.29 -0.55 39 160 3,156 +27
29JUN26 105.00 C 2.48 2.48 2.11 1.92 -0.47 39 231 14,246 -177
29JUN26 107.50 C 2.18 2.18 2.02 1.60 -0.41 39 27 2,468 0
29JUN26 110.00 C 1.96 1.98 1.59 1.34 -0.34 39 291 9,642 -77
29JUN26 112.50 C 1.49 1.49 1.49 1.11 -0.29 39 30 1,064 0
29JUN26 115.00 C 1.39 1.39 1.31 0.92 -0.25 39 37 8,405 +5
29JUN26 117.50 C 1.19 1.19 1.19 0.76 -0.21 39 30 3,373 0
29JUN26 120.00 C 1.24 1.24 1.04 0.63 -0.17 39 260 6,665 +162
29JUN26 122.50 C 0.98 1.04 0.98 0.52 -0.15 39 87 3,036 +86
29JUN26 125.00 C 0.93 0.93 0.92 0.43 -0.12 39 4 7,214 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 -0.10 39 0 1,596 0
29JUN26 130.00 C 0.90 0.90 0.75 0.29 -0.08 39 1,154 11,902 +1,030
29JUN26 132.50 C 0.00 0.00 0.00 0.23 -0.07 39 0 1,451 0
29JUN26 135.00 C 0.67 0.67 0.67 0.19 -0.06 39 10 2,607 +10
29JUN26 137.50 C 0.70 0.70 0.70 0.16 -0.04 39 1 564 0
29JUN26 140.00 C 0.59 0.60 0.59 0.13 -0.04 39 4 2,331 0
29JUN26 142.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 953 0
29JUN26 145.00 C 0.52 0.52 0.52 0.09 -0.02 39 12 2,651 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 740 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 2,999 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 385 0
29JUN26 155.00 C 0.39 0.39 0.39 0.04 -0.01 39 9 398 -9
29JUN26 157.50 C 0.40 0.40 0.40 0.03 -0.01 39 10 536 0
29JUN26 160.00 C 0.39 0.39 0.39 0.02 -0.01 38 5 790 -5
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 841 0
29JUN26 170.00 C 0.29 0.29 0.29 0.01 0.00 38 8 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JUN26 180.00 C 0.24 0.27 0.22 0.01 0.00 41 12 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29JUN26 185.00 C 0.25 0.25 0.25 0.01 0.00 42 20 174 0
29JUN26 187.50 C 0.24 0.24 0.24 0.01 0.00 43 20 47 -7
29JUN26 190.00 C 0.23 0.23 0.22 0.01 0.00 44 25 320 -15
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
29JUN26 195.00 C 0.19 0.20 0.19 0.01 0.00 45 50 391 +50
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 306 0
29JUN26 200.00 C 0.17 0.20 0.17 0.01 0.00 46 71 2,259 +5
29SEP26 45.00 C 0.00 0.00 0.00 38.62 -2.89 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.69 -2.87 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.75 -2.87 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.82 -2.86 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.91 -2.83 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.02 -2.80 48 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 31.74 -2.76 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.53 -2.70 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.38 -2.63 44 0 0 0
29SEP26 60.00 C 27.00 27.00 27.00 25.32 -2.54 43 10 30 +10
29SEP26 62.50 C 0.00 0.00 0.00 23.30 -2.48 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 21.54 -2.21 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.55 -2.28 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 17.93 -2.05 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.20 -2.02 40 0 91 0
29SEP26 75.00 C 0.00 0.00 0.00 14.69 -1.39 40 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 13.28 -1.57 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 12.18 -1.30 40 300 2,306 +293
29SEP26 82.50 C 11.50 11.50 10.64 10.83 -1.38 40 349 376 +338
29SEP26 85.00 C 0.00 0.00 0.00 9.71 -1.51 39 0 572 0
29SEP26 87.50 C 9.50 9.50 8.39 8.73 -1.41 39 26 265 +13
29SEP26 90.00 C 7.69 8.00 7.69 7.90 -1.27 40 57 498 +27
29SEP26 92.50 C 7.74 7.74 7.74 7.17 -1.12 40 2 95 0
29SEP26 95.00 C 6.88 6.89 6.88 6.41 -1.03 40 5 4,034 -1
29SEP26 97.50 C 6.23 6.23 5.61 5.72 -0.94 40 252 1,946 -145
29SEP26 100.00 C 5.69 5.69 5.06 5.10 -0.86 40 166 6,143 -64
29SEP26 102.50 C 5.20 5.20 5.00 4.54 -0.78 40 97 2,693 +95
29SEP26 105.00 C 4.40 4.40 4.40 4.03 -0.72 40 1 1,987 0
29SEP26 107.50 C 3.87 3.87 3.87 3.58 -0.65 40 9 1,374 -9
29SEP26 110.00 C 3.53 3.53 3.48 3.18 -0.58 40 149 6,106 0
29SEP26 112.50 C 3.23 3.23 3.23 2.81 -0.53 40 1 515 0
29SEP26 115.00 C 2.87 2.87 2.87 2.49 -0.48 40 100 1,598 -100
29SEP26 117.50 C 2.62 2.62 2.62 2.20 -0.43 40 8 810 0
29SEP26 120.00 C 2.80 2.83 2.38 1.95 -0.38 40 34 1,920 -25
29SEP26 122.50 C 2.59 2.59 2.28 1.72 -0.35 39 16 931 0
29SEP26 125.00 C 2.12 2.12 2.00 1.52 -0.31 39 24 1,208 -18
29SEP26 127.50 C 0.00 0.00 0.00 1.34 -0.28 39 0 226 0
29SEP26 130.00 C 1.75 1.75 1.75 1.18 -0.25 39 18 2,622 0
29SEP26 132.50 C 0.00 0.00 0.00 1.04 -0.22 39 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 0.92 -0.20 39 0 173 0
29SEP26 137.50 C 1.45 1.45 1.45 0.81 -0.17 39 100 133 +100
29SEP26 140.00 C 0.00 0.00 0.00 0.71 -0.16 39 0 608 0
29SEP26 142.50 C 1.28 1.28 1.28 0.63 -0.14 39 30 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.55 -0.13 39 0 251 0
29SEP26 147.50 C 0.00 0.00 0.00 0.49 -0.11 39 0 226 0
29SEP26 150.00 C 1.19 1.19 1.19 0.43 -0.09 39 34 288 +3
29SEP26 152.50 C 1.13 1.13 1.13 0.38 -0.08 39 30 101 0
29SEP26 155.00 C 0.00 0.00 0.00 0.33 -0.08 39 0 86 0
29SEP26 157.50 C 1.02 1.02 1.02 0.29 -0.07 39 1 1,139 0
29SEP26 160.00 C 0.96 0.96 0.86 0.26 -0.06 39 35 296 +34
30DEC26 45.00 C 0.00 0.00 0.00 39.80 -2.49 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.89 -2.49 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.72 -2.74 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.74 -2.82 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.87 -2.79 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.00 -2.77 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.86 -2.71 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.78 -2.64 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.93 -2.40 45 0 0 0
30DEC26 60.00 C 28.00 28.00 26.00 26.81 -2.49 43 4 6 +4
30DEC26 62.50 C 0.00 0.00 0.00 25.07 -2.27 43 0 0 0
30DEC26 65.00 C 23.00 23.00 23.00 23.31 -2.14 43 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 21.41 -2.23 41 0 0 0
30DEC26 70.00 C 18.90 19.60 18.90 19.63 -2.29 40 3 315 +2
30DEC26 72.50 C 0.00 0.00 0.00 18.25 -2.08 41 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 16.79 -2.00 40 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 15.47 -1.82 40 0 6 0
30DEC26 80.00 C 13.75 13.82 13.50 14.50 -1.40 41 235 842 +235
30DEC26 82.50 C 12.49 13.06 12.49 13.18 -1.52 40 207 1,218 +188
30DEC26 85.00 C 12.44 12.44 11.55 12.05 -1.55 40 1,051 2,033 +1,023
30DEC26 87.50 C 10.80 10.81 10.48 11.07 -1.47 40 15 15 +11
30DEC26 90.00 C 10.82 10.82 9.97 10.24 -1.28 40 84 1,408 -27
30DEC26 92.50 C 10.13 10.13 10.13 9.44 -1.23 40 2 212 0
30DEC26 95.00 C 8.80 8.80 8.80 8.65 -1.16 40 1 1,210 0
30DEC26 97.50 C 7.80 7.80 7.80 7.91 -1.09 40 1 1,013 0
30DEC26 100.00 C 7.90 7.98 7.10 7.23 -1.02 40 147 3,053 +117
30DEC26 102.50 C 6.83 6.83 6.83 6.60 -0.95 40 11 495 +11
30DEC26 105.00 C 6.83 6.83 6.08 6.03 -0.88 40 18 1,016 +16
30DEC26 107.50 C 0.00 0.00 0.00 5.50 -0.82 40 0 174 0
30DEC26 110.00 C 5.67 5.67 5.20 5.02 -0.76 40 329 639 -73
30DEC26 112.50 C 0.00 0.00 0.00 4.58 -0.70 40 0 81 0
30DEC26 115.00 C 4.48 4.62 4.48 4.17 -0.66 40 59 266 +59
30DEC26 117.50 C 0.00 0.00 0.00 3.80 -0.61 40 0 233 0
30DEC26 120.00 C 4.01 4.10 3.90 3.46 -0.56 40 64 459 +7
30DEC26 122.50 C 3.95 3.95 3.74 3.15 -0.52 40 4 369 +3
30DEC26 125.00 C 3.45 3.50 3.45 2.87 -0.48 40 17 514 +12
30DEC26 127.50 C 0.00 0.00 0.00 2.61 -0.45 40 0 336 0
30DEC26 130.00 C 3.03 3.10 3.03 2.38 -0.41 40 22 538 -15
30DEC26 132.50 C 0.00 0.00 0.00 2.17 -0.37 40 0 364 0
30DEC26 135.00 C 2.70 2.70 2.70 1.97 -0.35 40 1 112 0
30DEC26 137.50 C 2.50 2.50 2.50 1.79 -0.32 40 1 174 +1
30DEC26 140.00 C 2.51 2.51 2.45 1.63 -0.29 40 31 113 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.48 -0.27 40 0 154 0
30DEC26 145.00 C 0.00 0.00 0.00 1.35 -0.25 40 0 139 0
30DEC26 147.50 C 1.98 1.98 1.98 1.23 -0.23 40 6 72 0
30DEC26 150.00 C 0.00 0.00 0.00 1.12 -0.21 40 0 443 0
30DEC26 152.50 C 0.00 0.00 0.00 1.02 -0.19 40 0 574 0
30DEC26 155.00 C 0.00 0.00 0.00 0.93 -0.17 40 0 389 0
30DEC26 157.50 C 0.00 0.00 0.00 0.84 -0.16 40 0 296 0
30DEC26 160.00 C 1.75 1.75 1.57 0.77 -0.14 40 85 573 +60
TOTAL CALL 67,316 626,652 +21,582
13FEB26 62.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13FEB26 65.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
13FEB26 77.50 P 0.03 0.04 0.03 0.00 -0.01 0 23 63 +23
13FEB26 80.00 P 0.02 0.24 0.01 0.00 -0.01 0 921 369 +88
13FEB26 82.50 P 0.27 1.70 0.16 0.35 +0.19 0 6,984 4 -600
13FEB26 85.00 P 1.49 4.24 1.39 2.85 +1.93 0 635 0 -1,832
13FEB26 87.50 P 3.15 6.87 3.15 5.35 +2.60 0 606 0 -1,048
13FEB26 90.00 P 6.00 9.64 6.00 7.85 +2.69 0 427 0 -1,885
13FEB26 92.50 P 9.39 11.50 8.68 10.35 +2.70 0 139 0 -1,229
13FEB26 95.00 P 0.00 0.00 0.00 12.85 +2.70 0 0 0 -44
13FEB26 97.50 P 13.71 14.90 13.71 15.35 +2.70 0 20 0 -88
13FEB26 100.00 P 0.00 0.00 0.00 17.85 +2.70 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 20.35 +2.70 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 22.85 +2.70 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 25.35 +2.70 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 27.85 +2.70 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 30.35 +2.70 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 32.85 +2.70 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 35.35 +2.70 0 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 37.85 +2.70 0 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
20FEB26 65.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
20FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
20FEB26 70.00 P 0.04 0.04 0.04 0.01 0.00 46 100 100 +100
20FEB26 72.50 P 0.09 0.09 0.03 0.01 0.00 37 49 131 +31
20FEB26 75.00 P 0.20 0.21 0.11 0.02 +0.01 31 68 77 +67
20FEB26 77.50 P 0.16 0.50 0.16 0.13 +0.09 30 548 466 +212
20FEB26 80.00 P 0.32 1.22 0.32 0.56 +0.38 31 1,959 1,135 +660
20FEB26 82.50 P 0.70 2.52 0.70 1.57 +0.94 30 2,393 893 +520
20FEB26 85.00 P 2.05 4.45 2.05 3.31 +1.76 32 718 1,152 +152
20FEB26 87.50 P 4.10 6.51 4.10 5.43 +2.27 30 55 1,208 -17
20FEB26 90.00 P 6.26 9.50 6.26 7.99 +2.77 44 71 489 +39
20FEB26 92.50 P 11.15 11.15 11.05 10.35 +2.68 0 5 69 -2
20FEB26 95.00 P 0.00 0.00 0.00 12.85 +2.70 0 0 124 0
20FEB26 97.50 P 0.00 0.00 0.00 15.62 +2.97 82 0 0 0
20FEB26 100.00 P 18.90 18.90 18.90 17.85 +2.70 0 21 17 -12
20FEB26 102.50 P 0.00 0.00 0.00 20.35 +2.70 0 0 0 0
20FEB26 105.00 P 0.00 0.00 0.00 22.85 +2.70 0 0 0 0
20FEB26 107.50 P 0.00 0.00 0.00 25.35 +2.70 0 0 0 0
20FEB26 110.00 P 0.00 0.00 0.00 27.85 +2.70 0 0 0 0
20FEB26 112.50 P 0.00 0.00 0.00 30.35 +2.70 0 0 0 0
20FEB26 115.00 P 0.00 0.00 0.00 32.85 +2.70 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 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 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 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 0.01 0.03 0.01 0.01 0.00 55 224 224 +224
26FEB26 65.00 P 0.06 0.07 0.04 0.01 0.00 48 355 394 +260
26FEB26 67.50 P 0.09 0.11 0.09 0.01 0.00 41 311 426 +309
26FEB26 70.00 P 0.11 0.16 0.11 0.02 +0.01 37 374 979 +221
26FEB26 72.50 P 0.21 0.32 0.21 0.07 +0.05 36 276 692 +244
26FEB26 75.00 P 0.26 0.59 0.26 0.23 +0.16 36 1,503 1,897 +903
26FEB26 77.50 P 0.40 1.03 0.40 0.60 +0.39 36 1,452 1,134 +129
26FEB26 80.00 P 0.80 1.90 0.79 1.29 +0.73 36 1,933 2,430 -573
26FEB26 82.50 P 1.50 3.25 1.50 2.39 +1.19 36 1,951 1,229 -357
26FEB26 85.00 P 2.77 5.00 2.77 4.00 +1.78 37 403 4,394 +12
26FEB26 87.50 P 4.25 6.97 4.25 5.95 +2.24 38 117 10,524 -30
26FEB26 90.00 P 6.50 9.40 6.50 8.04 +2.32 36 197 19,130 -68
26FEB26 92.50 P 8.50 11.90 8.50 10.50 +2.75 41 149 6,764 -22
26FEB26 95.00 P 11.30 14.50 11.30 12.90 +2.69 42 164 9,406 -125
26FEB26 97.50 P 14.10 17.54 14.10 15.62 +2.96 61 263 8,682 -2
26FEB26 100.00 P 16.50 19.02 16.50 18.39 +3.24 79 95 11,235 -61
26FEB26 102.50 P 20.27 22.44 20.27 20.35 +2.17 0 81 4,089 -74
26FEB26 105.00 P 22.32 22.81 22.32 22.85 +2.70 0 4 2,789 -3
26FEB26 107.50 P 25.32 26.64 25.32 25.35 +2.02 0 9 534 -6
26FEB26 110.00 P 0.00 0.00 0.00 27.85 +2.70 0 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 30.35 +2.70 0 0 250 0
26FEB26 115.00 P 33.83 33.98 33.05 32.85 +2.70 0 227 281 -68
26FEB26 117.50 P 0.00 0.00 0.00 35.35 +2.70 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 37.85 +2.70 0 0 120 0
26FEB26 122.50 P 0.00 0.00 0.00 40.35 +2.70 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 42.85 +2.70 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 45.35 +2.70 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 47.85 +2.70 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 50.35 +2.70 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 52.85 +2.70 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 55.35 +2.70 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 57.85 +2.70 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 60.35 +2.70 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 62.85 +2.70 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 65.35 +2.70 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 67.85 +2.70 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 70.35 +2.70 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 72.85 +2.70 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 75.35 +2.70 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 77.85 +2.70 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 80.35 +2.70 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 82.85 +2.70 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 85.35 +2.70 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 87.85 +2.70 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 90.35 +2.70 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 92.85 +2.70 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 95.35 +2.70 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 97.85 +2.70 0 0 0 0
30MAR26 45.00 P 0.04 0.04 0.04 0.01 0.00 61 19 219 +19
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 47.00 P 0.04 0.04 0.04 0.01 0.00 57 10 10 +10
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 49.00 P 0.05 0.05 0.05 0.01 0.00 53 10 10 +10
30MAR26 50.00 P 0.07 0.08 0.07 0.01 0.00 51 12 145 0
30MAR26 52.50 P 0.09 0.10 0.09 0.01 0.00 47 424 511 +424
30MAR26 55.00 P 0.15 0.15 0.15 0.01 0.00 42 2 46 0
30MAR26 57.50 P 0.21 0.21 0.21 0.02 +0.01 41 120 553 +120
30MAR26 60.00 P 0.19 0.32 0.19 0.05 +0.02 41 403 1,101 +54
30MAR26 62.50 P 0.00 0.00 0.00 0.10 +0.05 40 0 275 0
30MAR26 65.00 P 0.45 0.58 0.44 0.21 +0.09 40 138 835 +67
30MAR26 67.50 P 0.65 0.79 0.65 0.39 +0.17 40 767 981 +483
30MAR26 70.00 P 0.69 1.14 0.68 0.69 +0.27 40 1,080 3,628 +840
30MAR26 72.50 P 1.03 1.63 1.03 1.13 +0.41 40 1,060 1,448 +508
30MAR26 75.00 P 1.50 2.23 1.45 1.74 +0.57 41 1,681 10,230 -792
30MAR26 77.50 P 2.10 3.13 2.04 2.54 +0.76 41 632 6,425 -264
30MAR26 80.00 P 2.99 4.23 2.86 3.50 +1.00 40 1,592 14,308 -318
30MAR26 82.50 P 3.91 5.50 3.91 4.66 +1.19 40 450 6,267 +197
30MAR26 85.00 P 5.20 7.00 5.20 6.17 +1.54 40 686 25,493 -355
30MAR26 87.50 P 7.99 8.73 7.91 7.91 +1.81 41 243 4,675 -122
30MAR26 90.00 P 8.60 10.60 8.46 9.54 +1.87 39 713 25,733 -174
30MAR26 92.50 P 10.50 12.50 10.50 11.83 +2.21 43 63 4,894 +30
30MAR26 95.00 P 12.50 14.69 12.50 14.00 +2.56 44 110 21,142 -6
30MAR26 97.50 P 16.95 17.00 16.95 15.80 +2.10 39 7 9,331 -7
30MAR26 100.00 P 17.00 19.49 17.00 18.39 +2.52 45 2,557 22,468 -2,495
30MAR26 102.50 P 21.90 21.90 20.55 20.55 +2.37 41 682 6,623 -1
30MAR26 105.00 P 23.50 26.05 23.50 23.10 +2.60 46 12 22,312 0
30MAR26 107.50 P 24.93 24.93 24.93 26.13 +2.80 60 2 1,547 0
30MAR26 110.00 P 28.04 28.04 28.04 28.04 +2.81 51 2,530 18,032 -2,430
30MAR26 112.50 P 30.90 32.00 30.90 30.35 +2.68 0 16 2,639 -16
30MAR26 115.00 P 33.31 35.91 33.17 32.85 +2.45 0 24 4,450 -15
30MAR26 117.50 P 0.00 0.00 0.00 35.35 +2.70 0 0 1,512 0
30MAR26 120.00 P 37.85 38.91 37.85 37.85 +2.70 0 20 4,122 -16
30MAR26 122.50 P 40.68 40.68 40.68 40.35 +2.70 0 5 2,916 0
30MAR26 125.00 P 43.61 43.67 43.61 42.85 +2.70 0 15 1,020 -8
30MAR26 127.50 P 0.00 0.00 0.00 45.35 +2.70 0 0 2,145 0
30MAR26 130.00 P 48.30 48.30 48.30 47.86 +2.71 61 10 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 50.35 +2.70 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 52.89 +2.74 69 0 257 0
30MAR26 137.50 P 0.00 0.00 0.00 55.35 +2.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 57.85 +2.70 0 0 191 0
30MAR26 142.50 P 60.50 60.50 60.50 61.32 +3.67 106 1 40 0
30MAR26 145.00 P 0.00 0.00 0.00 62.85 +2.70 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 65.35 +2.70 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 67.85 +2.70 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 70.35 +2.70 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 72.85 +2.70 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 75.35 +2.70 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 77.85 +2.70 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 80.35 +2.70 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 82.85 +2.70 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 85.35 +2.70 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 87.85 +2.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 90.35 +2.70 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 92.85 +2.70 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 95.35 +2.70 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 97.85 +2.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 100.38 +2.73 103 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 102.87 +2.72 103 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 105.35 +2.70 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 107.85 +2.70 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 110.35 +2.70 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 112.85 +2.70 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 115.35 +2.70 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 117.85 +2.70 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 122.85 +2.70 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 127.85 +2.70 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 132.85 +2.70 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 137.85 +2.70 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 142.87 +2.72 125 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 147.85 +2.70 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 152.85 +2.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 157.85 +2.70 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 162.85 +2.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 167.85 +2.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 172.85 +2.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 177.85 +2.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 182.85 +2.70 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 187.85 +2.70 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 192.85 +2.70 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 197.85 +2.70 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 202.85 +2.70 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 207.85 +2.70 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 212.85 +2.70 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 217.85 +2.70 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 227.85 +2.70 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 237.85 +2.70 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 4 0
29APR26 57.50 P 0.31 0.36 0.31 0.09 +0.04 39 2 3 +2
29APR26 60.00 P 0.42 0.53 0.42 0.18 +0.08 39 53 105 +47
29APR26 62.50 P 0.48 0.61 0.48 0.32 +0.13 39 9 139 +9
29APR26 65.00 P 0.69 0.95 0.69 0.54 +0.20 39 118 171 +33
29APR26 67.50 P 1.10 1.30 1.10 0.86 +0.30 39 47 164 +12
29APR26 70.00 P 1.28 1.74 1.28 1.30 +0.42 39 178 453 -23
29APR26 72.50 P 1.81 2.37 1.81 1.89 +0.56 39 738 1,135 +479
29APR26 75.00 P 2.19 3.00 2.19 2.64 +0.73 39 950 3,422 +628
29APR26 77.50 P 2.98 4.07 2.94 3.48 +0.90 39 481 944 -188
29APR26 80.00 P 3.81 5.10 3.81 4.52 +1.08 39 481 10,326 -147
29APR26 82.50 P 5.00 6.37 4.92 5.73 +1.32 38 15 2,964 +2
29APR26 85.00 P 6.00 8.00 6.00 7.14 +1.50 38 40 3,513 -34
29APR26 87.50 P 8.98 8.98 8.98 8.76 +1.72 39 1 3,816 +1
29APR26 90.00 P 9.50 11.25 9.50 10.53 +1.92 39 22 4,245 -13
29APR26 92.50 P 10.85 13.48 10.85 12.36 +1.96 39 40 3,648 -1
29APR26 95.00 P 13.00 15.00 13.00 14.76 +2.87 42 51 6,819 +10
29APR26 97.50 P 0.00 0.00 0.00 16.77 +2.56 42 0 4,165 0
29APR26 100.00 P 0.00 0.00 0.00 18.55 +2.25 38 1 736 0
29APR26 102.50 P 22.21 22.21 22.21 21.23 +2.64 43 1 297 0
29APR26 105.00 P 23.00 23.60 23.00 23.33 +2.49 41 6 149 +6
29APR26 107.50 P 0.00 0.00 0.00 26.13 +2.80 48 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 28.30 +2.82 46 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 30.70 +2.86 47 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 33.13 +2.73 48 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 35.59 +2.93 50 0 217 0
29APR26 120.00 P 0.00 0.00 0.00 38.11 +2.96 53 0 22 0
29APR26 122.50 P 0.00 0.00 0.00 40.59 +2.94 54 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 43.09 +2.94 57 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 45.59 +2.94 59 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.10 +2.95 61 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 50.60 +2.95 63 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.09 +2.94 65 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 55.60 +2.95 67 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.10 +2.95 69 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 61.32 +3.67 85 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 63.09 +2.94 72 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 65.59 +2.94 74 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 67.85 +2.70 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 48.00 P 0.20 0.20 0.20 0.01 0.00 36 5 5 +5
28MAY26 49.00 P 0.22 0.22 0.22 0.02 +0.01 38 4 4 +4
28MAY26 50.00 P 0.24 0.24 0.24 0.03 +0.01 38 4 8 +4
28MAY26 52.50 P 0.30 0.30 0.30 0.07 +0.03 39 1 7 +1
28MAY26 55.00 P 0.36 0.39 0.36 0.13 +0.05 39 4 29 +4
28MAY26 57.50 P 0.00 0.00 0.00 0.23 +0.09 39 0 33 0
28MAY26 60.00 P 0.72 0.72 0.69 0.38 +0.14 38 33 47 +33
28MAY26 62.50 P 0.83 0.89 0.83 0.61 +0.21 39 4 11 +4
28MAY26 65.00 P 1.00 1.35 1.00 0.92 +0.29 38 150 845 +120
28MAY26 67.50 P 1.67 1.67 1.60 1.34 +0.39 39 127 577 0
28MAY26 70.00 P 1.69 2.31 1.69 1.88 +0.51 39 421 926 +287
28MAY26 72.50 P 2.20 2.98 2.14 2.56 +0.65 39 824 1,126 +464
28MAY26 75.00 P 2.85 3.81 2.82 3.34 +0.79 38 914 1,428 +660
28MAY26 77.50 P 3.70 4.79 3.70 4.26 +0.97 38 284 1,634 +109
28MAY26 80.00 P 4.70 6.00 4.70 5.34 +1.14 38 687 2,898 +469
28MAY26 82.50 P 5.68 7.10 5.68 6.59 +1.33 38 437 1,074 -28
28MAY26 85.00 P 7.00 8.79 7.00 8.03 +1.53 38 81 3,080 -16
28MAY26 87.50 P 8.70 8.70 8.70 9.62 +1.71 38 1 1,899 0
28MAY26 90.00 P 11.54 11.68 11.48 11.42 +1.94 39 23 1,186 +3
28MAY26 92.50 P 12.01 13.36 12.01 13.28 +2.05 39 8 996 -3
28MAY26 95.00 P 0.00 0.00 0.00 15.31 +2.27 40 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 17.35 +2.45 41 0 159 0
28MAY26 100.00 P 0.00 0.00 0.00 19.48 +2.61 41 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 21.71 +2.55 42 0 110 0
28MAY26 105.00 P 0.00 0.00 0.00 23.93 +2.59 43 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 26.23 +2.67 43 0 0 0
28MAY26 110.00 P 28.60 28.60 28.60 28.57 +2.72 44 20 60 +20
28MAY26 112.50 P 0.00 0.00 0.00 30.93 +2.77 45 0 0 0
28MAY26 115.00 P 34.30 34.30 34.30 33.31 +2.80 45 8 8 0
28MAY26 117.50 P 0.00 0.00 0.00 35.67 +2.80 45 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.11 +2.86 46 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.60 +2.93 48 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 43.09 +2.94 50 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.59 +2.94 52 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 48.12 +2.97 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.60 +2.95 55 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.10 +2.95 57 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.60 +2.95 59 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.10 +2.95 60 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.32 +3.67 74 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.09 +2.94 63 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 65.59 +2.94 65 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.85 +2.70 0 0 0 0
29JUN26 45.00 P 0.24 0.24 0.24 0.02 +0.01 38 6 6 +6
29JUN26 46.00 P 0.27 0.27 0.27 0.03 +0.02 39 3 3 +3
29JUN26 47.00 P 0.29 0.29 0.29 0.04 +0.02 38 3 3 +3
29JUN26 48.00 P 0.32 0.32 0.32 0.06 +0.03 39 3 3 +3
29JUN26 49.00 P 0.34 0.34 0.34 0.07 +0.03 39 5 5 +5
29JUN26 50.00 P 0.36 0.39 0.36 0.09 +0.03 39 4 154 +4
29JUN26 52.50 P 0.42 0.42 0.42 0.16 +0.06 38 1 10 +1
29JUN26 55.00 P 0.00 0.00 0.00 0.28 +0.10 39 0 27 0
29JUN26 57.50 P 0.73 0.73 0.73 0.44 +0.15 39 2 9 +2
29JUN26 60.00 P 0.90 1.14 0.90 0.68 +0.21 39 147 1,067 -7
29JUN26 62.50 P 0.00 0.00 0.00 0.99 +0.28 39 0 261 0
29JUN26 65.00 P 1.49 1.82 1.49 1.40 +0.37 39 21 223 +4
29JUN26 67.50 P 2.00 2.35 2.00 1.92 +0.49 39 7,043 7,070 +6,237
29JUN26 70.00 P 2.31 2.97 2.29 2.58 +0.63 39 132 3,722 +47
29JUN26 72.50 P 2.88 3.69 2.88 3.31 +0.71 39 126 1,331 -8
29JUN26 75.00 P 3.69 4.59 3.69 4.14 +0.85 39 2,825 13,008 +475
29JUN26 77.50 P 4.56 5.52 4.56 5.11 +0.99 38 726 1,741 +386
29JUN26 80.00 P 5.10 6.86 5.10 6.22 +1.15 38 582 13,355 +30
29JUN26 82.50 P 6.70 8.00 6.70 7.51 +1.35 38 1,511 3,735 +1,003
29JUN26 85.00 P 8.00 9.70 8.00 8.96 +1.55 38 21 5,238 +2
29JUN26 87.50 P 9.53 11.20 9.48 10.55 +1.70 39 20 2,458 0
29JUN26 90.00 P 11.20 12.95 11.20 12.20 +1.79 39 145 8,454 -24
29JUN26 92.50 P 13.91 14.70 13.91 14.07 +2.02 39 39 4,179 -35
29JUN26 95.00 P 16.55 16.55 15.90 15.90 +2.10 39 24 15,798 -21
29JUN26 97.50 P 0.00 0.00 0.00 18.09 +2.34 41 0 7,458 0
29JUN26 100.00 P 20.03 21.00 20.03 19.48 +1.36 37 377 15,323 -7
29JUN26 102.50 P 22.67 23.00 22.20 22.27 +2.43 42 111 5,181 -60
29JUN26 105.00 P 0.00 0.00 0.00 24.38 +2.43 42 0 18,571 0
29JUN26 107.50 P 26.99 26.99 26.93 26.71 +2.33 43 8 3,627 -3
29JUN26 110.00 P 29.80 29.81 29.80 29.31 +3.00 46 22 10,820 -12
29JUN26 112.50 P 0.00 0.00 0.00 30.93 +2.37 40 0 1,164 0
29JUN26 115.00 P 34.50 34.50 34.50 33.52 +2.68 43 4 10,067 -4
29JUN26 117.50 P 0.00 0.00 0.00 35.90 +2.75 44 0 660 0
29JUN26 120.00 P 39.27 39.85 39.27 38.56 +2.48 48 8 5,862 -3
29JUN26 122.50 P 0.00 0.00 0.00 40.69 +2.85 45 0 1,084 0
29JUN26 125.00 P 44.18 44.18 44.18 43.14 +2.95 46 2 5,547 0
29JUN26 127.50 P 46.12 46.12 46.12 45.62 +2.97 47 4 1,025 0
29JUN26 130.00 P 48.50 48.50 48.50 48.12 +2.97 49 2 447 0
29JUN26 132.50 P 0.00 0.00 0.00 50.61 +2.96 50 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 53.10 +2.95 52 0 1,918 0
29JUN26 137.50 P 0.00 0.00 0.00 55.60 +2.95 53 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 58.10 +2.95 55 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 61.32 +3.67 66 0 9 0
29JUN26 145.00 P 63.80 64.00 63.80 63.09 +2.94 57 4 1,566 0
29JUN26 147.50 P 0.00 0.00 0.00 65.59 +2.94 59 0 8 0
29JUN26 150.00 P 0.00 0.00 0.00 68.10 +2.95 60 0 3,746 0
29JUN26 152.50 P 0.00 0.00 0.00 70.59 +2.94 61 0 236 0
29JUN26 155.00 P 73.07 73.07 73.07 73.09 +2.94 63 1 41 0
29JUN26 157.50 P 0.00 0.00 0.00 75.59 +2.94 64 0 7 0
29JUN26 160.00 P 0.00 0.00 0.00 78.09 +2.94 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.59 +2.94 66 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.09 +2.94 67 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.59 +2.94 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.09 +2.94 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.58 +2.93 71 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.08 +2.93 72 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.58 +2.93 73 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.08 +2.93 74 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.60 +2.95 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.11 +2.96 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.60 +2.95 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.08 +2.93 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.58 +2.93 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.08 +2.93 80 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.59 +2.94 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.08 +2.93 82 0 0 0
29SEP26 45.00 P 0.55 0.55 0.55 0.18 +0.06 40 35 38 +35
29SEP26 46.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.25 +0.07 39 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 +0.09 39 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.36 +0.10 39 0 2 0
29SEP26 50.00 P 0.75 0.83 0.75 0.43 +0.11 39 4 887 0
29SEP26 52.50 P 1.05 1.05 1.05 0.63 +0.15 39 100 209 +70
29SEP26 55.00 P 0.00 0.00 0.00 0.91 +0.23 39 0 130 0
29SEP26 57.50 P 1.62 1.66 1.59 1.25 +0.28 39 165 209 +100
29SEP26 60.00 P 1.70 2.09 1.70 1.66 +0.33 40 290 682 +208
29SEP26 62.50 P 2.17 2.50 2.17 2.20 +0.45 40 2 317 0
29SEP26 65.00 P 2.65 3.20 2.65 2.81 +0.52 40 758 972 +758
29SEP26 67.50 P 3.84 3.84 3.84 3.51 +0.60 40 80 252 +56
29SEP26 70.00 P 3.89 4.60 3.89 4.28 +0.69 39 118 7,663 +17
29SEP26 72.50 P 5.40 5.40 5.24 5.10 +0.79 39 51 520 +45
29SEP26 75.00 P 5.52 6.53 5.52 6.06 +0.92 39 515 1,771 +345
29SEP26 77.50 P 7.54 7.54 7.28 7.15 +1.03 39 36 1,572 +6
29SEP26 80.00 P 8.00 8.96 8.00 8.34 +1.16 39 663 4,971 +304
29SEP26 82.50 P 9.50 10.17 9.50 9.64 +1.31 39 364 2,992 +52
29SEP26 85.00 P 10.00 11.38 10.00 11.08 +1.48 39 6 6,642 +4
29SEP26 87.50 P 12.61 13.26 12.61 12.61 +1.55 39 96 1,580 -18
29SEP26 90.00 P 14.30 14.40 14.15 14.15 +1.56 39 5 4,365 +4
29SEP26 92.50 P 15.00 15.00 15.00 16.17 +1.99 40 3 2,846 +3
29SEP26 95.00 P 18.27 18.27 18.27 17.40 +1.42 38 2 6,762 0
29SEP26 97.50 P 0.00 0.00 0.00 19.86 +2.06 40 0 2,599 0
29SEP26 100.00 P 21.00 21.00 21.00 21.37 +1.36 39 3 6,695 +3
29SEP26 102.50 P 0.00 0.00 0.00 23.34 +1.72 39 0 3,836 0
29SEP26 105.00 P 25.25 25.25 25.25 25.89 +2.31 41 2 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 27.99 +2.36 42 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 30.51 +2.78 44 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 32.30 +2.46 42 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 34.50 +2.51 42 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 36.75 +2.56 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 39.00 +2.59 42 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 41.31 +2.64 43 0 77 0
29SEP26 125.00 P 0.00 0.00 0.00 43.61 +2.68 43 0 605 0
29SEP26 127.50 P 0.00 0.00 0.00 45.96 +2.70 43 0 3 0
29SEP26 130.00 P 48.50 48.54 48.50 48.31 +2.75 43 10 404 -7
29SEP26 132.50 P 0.00 0.00 0.00 50.75 +2.81 44 0 2 0
29SEP26 135.00 P 53.26 53.26 53.26 53.26 +2.96 45 2 2 -1
29SEP26 137.50 P 0.00 0.00 0.00 55.63 +2.90 45 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.11 +2.94 46 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.32 +3.67 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.10 +2.95 48 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 65.59 +2.94 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.10 +2.95 50 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 70.60 +2.95 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.11 +2.96 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.61 +2.96 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.11 +2.96 54 0 0 0
30DEC26 45.00 P 0.81 0.98 0.81 0.44 +0.09 40 163 186 +163
30DEC26 46.00 P 1.04 1.04 1.04 0.53 +0.12 40 2 32 +2
30DEC26 47.00 P 1.13 1.14 1.12 0.61 +0.14 40 5 37 +5
30DEC26 48.00 P 1.13 1.22 1.13 0.70 +0.14 40 32 34 +32
30DEC26 49.00 P 1.21 1.30 1.21 0.80 +0.16 40 62 72 +51
30DEC26 50.00 P 1.25 1.45 1.25 0.92 +0.19 40 66 68 +66
30DEC26 52.50 P 1.67 1.67 1.67 1.23 +0.22 40 2 2 +2
30DEC26 55.00 P 1.96 2.05 1.96 1.64 +0.30 40 36 36 +36
30DEC26 57.50 P 2.40 2.40 2.40 2.12 +0.36 40 1 1 +1
30DEC26 60.00 P 2.60 3.05 2.60 2.67 +0.42 40 40 47 +39
30DEC26 62.50 P 3.05 3.72 3.05 3.33 +0.52 40 14 615 +14
30DEC26 65.00 P 4.06 4.38 4.06 4.05 +0.56 40 233 215 +215
30DEC26 67.50 P 4.85 5.14 4.85 4.86 +0.66 40 133 182 +100
30DEC26 70.00 P 5.58 6.01 5.58 5.70 +0.76 40 130 275 +87
30DEC26 72.50 P 6.50 7.09 6.50 6.61 +0.84 39 147 826 +29
30DEC26 75.00 P 7.14 8.11 7.14 7.64 +0.92 39 242 730 +115
30DEC26 77.50 P 8.48 9.18 8.48 8.76 +1.02 39 106 579 +96
30DEC26 80.00 P 9.20 10.56 9.20 10.00 +1.13 39 473 8,977 +216
30DEC26 82.50 P 11.25 12.00 11.25 11.32 +1.23 39 220 1,913 +169
30DEC26 85.00 P 12.00 13.31 12.00 12.73 +1.32 39 1,301 3,867 +958
30DEC26 87.50 P 13.91 15.16 13.91 14.22 +1.35 39 119 652 -1
30DEC26 90.00 P 15.00 16.63 14.95 15.86 +1.50 39 23 3,697 0
30DEC26 92.50 P 0.00 0.00 0.00 17.78 +1.80 40 0 670 0
30DEC26 95.00 P 20.00 20.00 20.00 19.57 +1.95 40 20 2,717 -19
30DEC26 97.50 P 0.00 0.00 0.00 21.41 +1.97 41 0 1,854 0
30DEC26 100.00 P 23.00 23.80 22.33 23.63 +1.95 42 20 4,260 -5
30DEC26 102.50 P 0.00 0.00 0.00 25.25 +2.09 41 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 27.23 +2.14 41 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 29.27 +2.21 41 0 132 0
30DEC26 110.00 P 31.60 31.75 31.60 31.33 +2.25 42 7 480 0
30DEC26 112.50 P 0.00 0.00 0.00 33.44 +2.33 42 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 35.56 +2.35 42 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 37.73 +2.40 42 0 60 0
30DEC26 120.00 P 39.80 39.95 39.80 39.93 +2.45 42 11 220 +11
30DEC26 122.50 P 0.00 0.00 0.00 42.16 +2.49 42 0 1 0
30DEC26 125.00 P 45.26 45.26 45.26 44.37 +2.50 42 2 6 +2
30DEC26 127.50 P 47.18 47.18 47.18 46.39 +2.28 41 4 4 +4
30DEC26 130.00 P 48.90 48.90 48.86 48.86 +1.82 42 12 113 +12
30DEC26 132.50 P 0.00 0.00 0.00 51.21 +2.59 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.54 +2.62 42 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 55.90 +2.67 42 0 9 0
30DEC26 140.00 P 59.25 59.40 59.25 58.11 +2.41 41 4 41 +4
30DEC26 142.50 P 0.00 0.00 0.00 61.32 +3.40 48 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 63.17 +2.86 44 0 94 0
30DEC26 147.50 P 0.00 0.00 0.00 65.63 +2.91 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.11 +2.93 45 0 7 0
30DEC26 152.50 P 0.00 0.00 0.00 70.60 +2.95 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.11 +2.96 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.61 +2.96 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.11 +2.96 49 0 176 0
TOTAL PUT 70,072 678,158 +7,169
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$ 13.58
26FEB26 8.75 C 0.00 0.00 0.00 4.84 -0.22 82 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.59 -0.22 76 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.34 -0.22 69 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.09 -0.22 62 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.84 -0.22 54 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.59 -0.22 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.59 -0.22 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.09 -0.22 0 0 15 0
26FEB26 12.00 C 1.59 1.59 1.59 1.62 -0.22 43 20 30 -20
26FEB26 12.50 C 0.00 0.00 0.00 1.14 -0.22 36 0 85 0
26FEB26 13.00 C 0.70 0.70 0.70 0.72 -0.20 34 1 871 0
26FEB26 13.50 C 0.39 0.39 0.39 0.40 -0.13 34 46 519 +46
26FEB26 14.00 C 0.22 0.22 0.22 0.19 -0.10 34 10 177 +10
26FEB26 14.50 C 0.09 0.09 0.09 0.08 -0.06 34 4 16 0
26FEB26 15.00 C 0.06 0.06 0.06 0.03 -0.03 35 1 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.85 -0.22 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.60 -0.22 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.36 -0.22 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.11 -0.22 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.86 -0.22 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.61 -0.22 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.36 -0.22 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.11 -0.22 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.86 -0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.61 -0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.36 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 -0.22 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.89 -0.20 51 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.23 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.16 -0.22 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.68 -0.22 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.21 -0.22 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.83 -0.16 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.44 -0.19 41 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 1.12 -0.15 41 0 1,189 0
30MAR26 13.50 C 0.00 0.00 0.00 0.82 -0.15 39 0 1,109 0
30MAR26 14.00 C 0.00 0.00 0.00 0.61 -0.11 40 0 330 0
30MAR26 14.50 C 0.00 0.00 0.00 0.43 -0.10 40 0 1,763 0
30MAR26 15.00 C 0.34 0.34 0.34 0.30 -0.08 40 8 545 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.06 40 0 435 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.64 -0.22 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.42 -0.19 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.18 -0.20 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.92 -0.23 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.69 -0.22 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.22 -0.22 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.76 -0.22 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.35 -0.20 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.96 -0.18 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.62 -0.16 39 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.34 -0.12 40 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 1.05 -0.13 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.84 -0.10 40 0 836 0
29APR26 14.50 C 0.00 0.00 0.00 0.66 -0.08 40 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.50 -0.08 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.38 -0.07 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 285 0
29APR26 16.50 C 0.25 0.25 0.25 0.21 -0.04 40 15 90 +15
29APR26 17.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.71 -0.20 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.47 -0.21 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.23 -0.21 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.01 -0.19 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.76 -0.21 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.31 -0.22 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.89 -0.20 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.48 -0.20 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.04 -0.18 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.70 -0.16 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.40 -0.15 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.17 -0.10 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.94 -0.13 38 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.75 -0.11 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.58 -0.10 37 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.45 -0.09 37 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.65 -0.22 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.40 -0.22 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.16 -0.22 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.96 -0.21 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.75 -0.18 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 -0.18 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 -0.18 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.04 -0.20 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.79 -0.22 44 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.37 -0.17 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 -0.19 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 -0.18 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 -0.19 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.81 -0.18 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 -0.17 38 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.31 -0.11 40 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.08 -0.15 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 -0.13 39 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.73 -0.12 39 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.10 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.10 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.08 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 -0.07 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.06 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.96 -0.21 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.75 -0.18 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.51 -0.18 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 -0.19 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 -0.20 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.86 -0.16 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.15 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 -0.18 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.71 -0.19 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.39 -0.15 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 -0.14 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.84 -0.13 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.13 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.11 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.10 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.05 -0.09 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.09 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.08 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.06 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.05 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.04 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.97 -0.21 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.75 -0.21 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.54 -0.20 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.33 -0.19 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 -0.19 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.19 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.56 -0.18 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 -0.17 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.89 -0.16 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 -0.15 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.33 -0.13 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -0.14 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.12 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 -0.11 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 -0.13 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.11 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 -0.11 37 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 -0.09 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 -0.06 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.06 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 2,002 0
TOTAL CALL 105 26,937 +51
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 65 0 28 0
26FEB26 11.00 P 0.02 0.02 0.02 0.01 0.00 55 10 67 -10
26FEB26 11.50 P 0.02 0.02 0.02 0.01 0.00 45 10 360 -10
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 338 0
26FEB26 12.50 P 0.05 0.05 0.05 0.04 +0.01 34 5 295 0
26FEB26 13.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 233 0
26FEB26 13.50 P 0.30 0.30 0.30 0.29 +0.07 32 2 192 -2
26FEB26 14.00 P 0.00 0.00 0.00 0.57 +0.10 31 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 0.97 +0.15 31 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.42 +0.17 0 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.92 +0.21 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.42 +0.22 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.92 +0.22 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.42 +0.22 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.92 +0.22 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.92 +0.22 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 157 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 183 0
30MAR26 12.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 133 0
30MAR26 13.00 P 0.47 0.47 0.47 0.47 +0.06 39 5 1,055 0
30MAR26 13.50 P 0.70 0.70 0.70 0.69 +0.08 39 4 39 0
30MAR26 14.00 P 0.00 0.00 0.00 0.97 +0.11 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 +0.12 39 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 1.67 +0.14 39 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.09 +0.16 40 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.55 +0.20 43 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.00 +0.19 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.47 +0.21 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.94 +0.21 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.43 +0.21 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.92 +0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.42 +0.22 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.42 +0.22 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.42 +0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.42 +0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.42 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.21 +0.03 40 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.47 +0.06 39 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.64 +0.06 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 0.89 +0.10 39 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 1.16 +0.10 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.49 +0.12 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.83 +0.14 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.22 +0.16 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.62 +0.11 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 +0.18 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.56 +0.19 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.01 +0.19 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.48 +0.20 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.95 +0.20 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.46 +0.05 36 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.64 +0.06 36 0 23 0
28MAY26 13.00 P 0.00 0.00 0.00 0.85 +0.07 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.11 +0.10 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.40 +0.12 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.72 +0.13 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.13 +0.14 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.51 +0.15 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.84 +0.16 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.25 +0.17 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.68 +0.18 28 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.12 +0.19 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.57 +0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 39 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 100 0
29JUN26 12.00 P 0.55 0.57 0.55 0.61 +0.03 38 6 6 +6
29JUN26 12.50 P 0.79 0.79 0.79 0.81 +0.05 38 4 12 -4
29JUN26 13.00 P 0.00 0.00 0.00 1.03 +0.05 37 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.29 +0.07 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 +0.08 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 +0.09 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.30 +0.11 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 +0.11 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.05 +0.16 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 +0.13 37 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.90 +0.15 38 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.34 +0.19 38 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 +0.18 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 +0.19 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.70 +0.18 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.17 +0.18 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.64 +0.18 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.59 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.56 +0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.51 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.48 +0.18 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.03 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 +0.05 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 +0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.07 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.06 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.39 +0.08 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 +0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 +0.11 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 +0.12 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 +0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.12 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 +0.14 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.13 40 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 +0.17 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.66 +0.16 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.15 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.16 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.98 +0.31 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 +0.32 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.89 +0.32 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.71 +0.20 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.76 +0.31 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.72 +0.30 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.03 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.04 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.04 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 +0.05 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 +0.06 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 +0.06 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 +0.06 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 +0.07 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 +0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.10 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 +0.11 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 +0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.84 +0.14 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 +0.14 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 +0.15 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 +0.28 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.38 +0.29 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.80 +0.30 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 +0.15 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.53 +0.16 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.98 +0.23 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.43 +0.23 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.89 +0.24 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.76 +0.20 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.76 +0.26 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.72 +0.27 41 0 0 0
TOTAL PUT 46 7,348 -20
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$ 36.84
13FEB26 25.00 C 0.00 0.00 0.00 11.84 +0.28 0 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 10.84 +0.28 0 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 9.84 +0.27 0 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 8.84 +0.27 0 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 7.84 +0.27 0 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 6.84 +0.27 0 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 5.84 +0.27 0 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 4.84 +0.27 0 0 0 -118
13FEB26 33.00 C 3.53 3.87 3.53 3.84 +0.27 0 4 0 -234
13FEB26 34.00 C 2.62 2.85 2.56 2.84 +0.27 0 10 0 -151
13FEB26 35.00 C 1.80 1.86 1.26 1.84 +0.26 0 864 0 -440
13FEB26 36.00 C 0.20 1.00 0.20 0.84 +0.15 0 959 0 -1,417
13FEB26 37.00 C 0.03 0.22 0.01 0.00 -0.16 0 2,870 1,667 +77
13FEB26 38.00 C 0.03 0.03 0.02 0.00 -0.04 0 81 1,322 +55
13FEB26 39.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 611 -4
13FEB26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
13FEB26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
13FEB26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
13FEB26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 26.00 C 0.00 0.00 0.00 10.85 +0.19 0 0 0 0
20FEB26 27.00 C 0.00 0.00 0.00 9.85 +0.19 0 0 0 0
20FEB26 28.00 C 0.00 0.00 0.00 8.86 +0.20 76 0 0 0
20FEB26 29.00 C 0.00 0.00 0.00 7.86 +0.19 66 0 0 0
20FEB26 30.00 C 0.00 0.00 0.00 6.86 +0.29 56 0 0 0
20FEB26 31.00 C 0.00 0.00 0.00 5.86 +0.29 47 0 0 0
20FEB26 32.00 C 0.00 0.00 0.00 4.86 +0.29 39 0 0 0
20FEB26 33.00 C 0.00 0.00 0.00 3.86 +0.27 30 0 30 0
20FEB26 34.00 C 0.00 0.00 0.00 2.87 +0.22 28 0 30 0
20FEB26 35.00 C 1.85 2.05 1.45 1.92 +0.11 28 811 507 +253
20FEB26 36.00 C 0.55 1.07 0.55 1.07 +0.09 26 92 445 +3
20FEB26 37.00 C 0.34 0.55 0.28 0.48 +0.05 26 2,490 2,265 +1,254
20FEB26 38.00 C 0.10 0.23 0.10 0.20 -0.01 29 545 340 +27
20FEB26 39.00 C 0.06 0.10 0.06 0.08 -0.03 31 73 591 +9
20FEB26 40.00 C 0.03 0.04 0.03 0.03 -0.03 33 56 798 +6
20FEB26 41.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 80 0
20FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 52 0
20FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
20FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
20FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 20.00 C 16.83 16.84 16.69 16.86 +0.30 0 420 2,446 -180
26FEB26 21.00 C 0.00 0.00 0.00 15.85 +0.23 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.85 +0.23 0 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 13.86 +0.24 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.86 +0.23 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.86 +0.23 0 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 10.86 +0.20 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.85 +0.19 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.87 +0.21 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.87 +0.20 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.87 +0.30 0 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 5.88 +0.31 39 0 0 0
26FEB26 32.00 C 4.80 4.80 4.80 4.90 +0.31 39 4 391 0
26FEB26 33.00 C 3.83 3.98 3.83 3.98 +0.34 42 6 1,568 0
26FEB26 34.00 C 2.54 3.10 2.54 3.10 +0.39 42 55 2,297 -2
26FEB26 35.00 C 2.10 2.30 1.73 2.17 +0.21 35 899 5,964 -160
26FEB26 36.00 C 0.83 1.44 0.83 1.40 +0.13 32 474 7,158 -77
26FEB26 37.00 C 0.47 0.92 0.47 0.85 +0.13 32 1,475 13,693 -219
26FEB26 38.00 C 0.30 0.53 0.30 0.50 +0.09 34 1,617 7,571 -171
26FEB26 39.00 C 0.19 0.30 0.18 0.29 +0.06 35 243 12,090 +53
26FEB26 40.00 C 0.11 0.16 0.10 0.17 +0.04 37 987 11,277 +34
26FEB26 41.00 C 0.07 0.09 0.06 0.09 +0.02 38 47 4,692 +31
26FEB26 42.00 C 0.04 0.04 0.04 0.06 +0.02 41 29 10,680 0
26FEB26 43.00 C 0.03 0.04 0.03 0.04 +0.01 43 46 4,845 -1
26FEB26 44.00 C 0.02 0.02 0.01 0.02 0.00 43 160 4,585 -50
26FEB26 45.00 C 0.01 0.01 0.01 0.01 0.00 44 80 13,360 -80
26FEB26 46.00 C 0.02 0.02 0.02 0.01 0.00 48 5 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 60 0 1,141 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,018 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,364 0
26FEB26 55.00 C 0.02 0.02 0.02 0.01 0.00 81 1 1,962 -1
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 144 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 16.88 +0.13 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.88 +0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.89 +0.13 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.89 +0.12 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.91 +0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.95 +0.16 49 0 15,773 0
30MAR26 26.00 C 0.00 0.00 0.00 10.94 +0.13 40 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.98 +0.14 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 9.02 +0.15 45 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 8.06 +0.16 43 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 7.11 +0.35 41 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 6.18 +0.33 39 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 5.34 +0.39 40 0 158 0
30MAR26 33.00 C 4.47 4.47 4.47 4.57 +0.31 41 1 803 +1
30MAR26 34.00 C 3.80 3.80 3.80 3.79 +0.30 39 1 1,104 -1
30MAR26 35.00 C 2.91 3.04 2.63 3.00 +0.23 36 136 21,573 -76
30MAR26 36.00 C 1.87 2.30 1.87 2.39 +0.22 36 351 8,677 +73
30MAR26 37.00 C 1.60 1.93 1.59 1.87 +0.18 36 800 5,534 +52
30MAR26 38.00 C 1.11 1.50 1.11 1.46 +0.16 36 1,638 8,920 +86
30MAR26 39.00 C 0.95 1.15 0.93 1.09 +0.09 36 314 10,688 +22
30MAR26 40.00 C 0.78 0.89 0.69 0.86 +0.12 37 351 25,529 +45
30MAR26 41.00 C 0.50 0.68 0.50 0.64 +0.09 37 122 6,577 0
30MAR26 42.00 C 0.43 0.50 0.42 0.47 +0.07 37 253 6,185 +8
30MAR26 43.00 C 0.34 0.41 0.34 0.34 +0.05 37 76 5,323 -16
30MAR26 44.00 C 0.30 0.30 0.26 0.25 +0.04 38 209 10,727 +106
30MAR26 45.00 C 0.22 0.26 0.20 0.18 +0.03 38 215 11,916 +91
30MAR26 46.00 C 0.17 0.21 0.17 0.13 +0.02 38 35 3,330 +5
30MAR26 47.00 C 0.15 0.15 0.15 0.09 +0.01 38 2 4,687 0
30MAR26 48.00 C 0.13 0.13 0.13 0.07 +0.01 39 60 14,389 -60
30MAR26 49.00 C 0.11 0.11 0.11 0.05 +0.01 40 50 9,875 0
30MAR26 50.00 C 0.09 0.10 0.09 0.03 0.00 39 18 21,719 +4
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 42 0 11,953 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26,734 0
30MAR26 57.50 C 0.03 0.03 0.03 0.01 0.00 47 1 8,925 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22,446 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,813 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 90 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 16.93 +0.10 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.94 +0.10 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.96 +0.10 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.98 +0.10 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.00 +0.10 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.03 +0.10 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.07 +0.11 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.11 +0.11 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.16 +0.11 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.23 +0.13 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.38 +0.27 40 0 905 0
29APR26 31.00 C 0.00 0.00 0.00 6.46 +0.35 37 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.62 +0.31 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.86 +0.30 36 0 521 0
29APR26 34.00 C 0.00 0.00 0.00 4.15 +0.28 36 0 1,301 0
29APR26 35.00 C 3.40 3.41 3.25 3.51 +0.23 36 99 2,431 0
29APR26 36.00 C 2.50 2.96 2.50 2.96 +0.24 36 74 3,012 +12
29APR26 37.00 C 2.17 2.50 2.17 2.41 +0.16 35 94 2,885 +33
29APR26 38.00 C 1.82 2.05 1.78 2.02 +0.16 36 712 3,307 +556
29APR26 39.00 C 1.57 1.57 1.57 1.66 +0.13 36 1 1,510 0
29APR26 40.00 C 1.30 1.40 1.22 1.37 +0.11 37 75 2,743 +9
29APR26 41.00 C 0.97 1.12 0.97 1.13 +0.10 37 36 886 -32
29APR26 42.00 C 0.84 0.84 0.84 0.91 +0.07 37 4 2,242 -4
29APR26 43.00 C 0.69 0.79 0.69 0.74 +0.06 38 9 864 +8
29APR26 44.00 C 0.58 0.66 0.58 0.59 +0.04 38 30 751 0
29APR26 45.00 C 0.54 0.58 0.47 0.48 +0.03 38 61 1,141 +47
29APR26 46.00 C 0.44 0.47 0.41 0.38 +0.02 38 33 1,584 +28
29APR26 47.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 936 0
29APR26 48.00 C 0.00 0.00 0.00 0.25 +0.01 39 0 964 0
29APR26 49.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 146 0
29APR26 50.00 C 0.00 0.00 0.00 0.16 0.00 40 0 2,042 0
29APR26 52.50 C 0.17 0.17 0.17 0.09 -0.01 40 2 2,424 -2
29APR26 55.00 C 0.00 0.00 0.00 0.06 0.00 42 0 546 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 43 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 160 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 12.16 +0.12 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.20 +0.11 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.27 +0.12 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.35 +0.15 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.46 +0.18 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.59 +0.18 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.77 +0.38 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.98 +0.35 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.26 +0.33 36 0 199 0
28MAY26 34.00 C 4.60 4.60 4.50 4.59 +0.43 36 7 471 0
28MAY26 35.00 C 3.71 4.00 3.61 4.00 +0.24 36 168 761 -76
28MAY26 36.00 C 3.12 3.26 3.12 3.43 +0.18 36 62 424 -4
28MAY26 37.00 C 2.70 2.97 2.66 2.93 +0.16 36 211 560 -19
28MAY26 38.00 C 2.43 2.44 2.29 2.52 +0.15 36 120 437 +60
28MAY26 39.00 C 1.96 1.99 1.96 2.16 +0.14 37 60 1,160 +30
28MAY26 40.00 C 1.73 1.82 1.66 1.82 +0.09 37 141 4,373 +11
28MAY26 41.00 C 0.00 0.00 0.00 1.58 +0.12 38 0 774 0
28MAY26 42.00 C 0.00 0.00 0.00 1.36 +0.13 38 0 646 0
28MAY26 43.00 C 1.05 1.17 1.05 1.17 +0.13 39 8 213 0
28MAY26 44.00 C 1.00 1.06 0.94 1.00 +0.12 39 15 222 +4
28MAY26 45.00 C 0.87 0.87 0.87 0.85 +0.11 39 13 123 +13
28MAY26 46.00 C 0.00 0.00 0.00 0.73 +0.11 40 0 32 0
28MAY26 47.00 C 0.00 0.00 0.00 0.62 +0.10 40 0 21 0
28MAY26 48.00 C 0.54 0.54 0.54 0.53 +0.09 40 5 68 0
28MAY26 49.00 C 0.00 0.00 0.00 0.45 +0.08 40 0 0 0
28MAY26 50.00 C 0.42 0.46 0.42 0.39 +0.08 41 17 115 +8
28MAY26 52.50 C 0.00 0.00 0.00 0.27 +0.06 42 0 33 0
28MAY26 55.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 44 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 +0.04 43 0 4 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 120 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 120 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 17.10 +0.11 48 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 16.13 +0.10 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.17 +0.10 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.21 +0.10 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.26 +0.10 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.33 +0.17 43 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 11.40 +0.12 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.48 +0.11 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.60 +0.12 40 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.73 +0.12 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.90 +0.17 38 0 31 0
29JUN26 31.00 C 6.80 7.08 6.80 7.29 +0.36 40 60 222 +27
29JUN26 32.00 C 0.00 0.00 0.00 6.37 +0.30 37 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.66 +0.27 37 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.02 +0.26 37 0 583 0
29JUN26 35.00 C 4.21 4.21 4.20 4.50 +0.31 37 2 681 0
29JUN26 36.00 C 3.60 3.97 3.60 3.87 +0.19 36 37 5,301 +37
29JUN26 37.00 C 0.00 0.00 0.00 3.39 +0.18 36 0 4,341 0
29JUN26 38.00 C 2.90 2.90 2.70 2.96 +0.14 36 28 5,901 +15
29JUN26 39.00 C 2.52 2.52 2.34 2.59 +0.13 37 4 1,553 -1
29JUN26 40.00 C 2.05 2.25 2.03 2.26 +0.12 37 15 4,349 +7
29JUN26 41.00 C 0.00 0.00 0.00 1.99 +0.12 37 0 686 0
29JUN26 42.00 C 1.62 1.62 1.57 1.74 +0.09 38 4 5,260 -4
29JUN26 43.00 C 0.00 0.00 0.00 1.50 +0.05 38 0 2,789 0
29JUN26 44.00 C 1.23 1.23 1.20 1.30 +0.04 38 500 4,114 -300
29JUN26 45.00 C 1.08 1.22 1.08 1.12 +0.02 38 121 12,677 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.96 0.00 38 0 1,711 0
29JUN26 47.00 C 0.86 0.86 0.86 0.83 -0.01 38 1 1,916 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.03 38 0 4,926 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 -0.04 38 0 3,628 0
29JUN26 50.00 C 0.67 0.67 0.67 0.53 -0.04 39 5 27,244 +5
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.05 39 0 4,276 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 10,631 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 3,551 0
29JUN26 60.00 C 0.30 0.30 0.27 0.12 -0.05 40 35 24,997 +35
29JUN26 62.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 15,242 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 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 52 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 58 0 3 0
29JUN26 110.00 C 0.05 0.05 0.05 0.01 0.00 59 100 1,026 +100
29SEP26 20.00 C 0.00 0.00 0.00 17.44 +0.11 50 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 16.50 +0.11 48 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.56 +0.10 46 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 14.65 +0.11 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.75 +0.14 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.86 +0.16 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 12.00 +0.18 42 0 30 0
29SEP26 27.00 C 9.73 9.73 9.73 11.15 +0.18 41 1 11 0
29SEP26 28.00 C 0.00 0.00 0.00 10.33 +0.18 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.54 +0.17 39 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.79 +0.17 39 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 8.07 +0.16 39 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 7.20 +0.12 36 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.92 +0.51 40 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 6.12 +0.28 37 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 5.57 +0.27 37 0 701 0
29SEP26 36.00 C 0.00 0.00 0.00 5.06 +0.26 37 0 6,167 0
29SEP26 37.00 C 0.00 0.00 0.00 4.60 +0.19 37 0 744 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 +0.18 37 0 7,275 0
29SEP26 39.00 C 3.54 3.54 3.54 3.79 +0.15 38 90 6,021 +90
29SEP26 40.00 C 0.00 0.00 0.00 3.44 +0.12 38 0 2,807 0
29SEP26 41.00 C 0.00 0.00 0.00 3.12 +0.13 38 0 984 0
29SEP26 42.00 C 0.00 0.00 0.00 2.86 +0.14 38 0 995 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 +0.13 38 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 2.34 +0.06 38 0 2,751 0
29SEP26 45.00 C 2.17 2.17 2.17 2.13 +0.08 39 1 3,017 0
29SEP26 46.00 C 0.00 0.00 0.00 1.93 +0.05 39 0 1,451 0
29SEP26 47.00 C 1.79 1.80 1.79 1.74 +0.02 39 11 1,419 +11
29SEP26 48.00 C 1.68 1.68 1.68 1.57 0.00 39 10 1,970 +10
29SEP26 49.00 C 0.00 0.00 0.00 1.42 -0.01 39 0 2,486 0
29SEP26 50.00 C 1.34 1.42 1.34 1.28 -0.03 39 10 17,240 +4
29SEP26 52.50 C 0.00 0.00 0.00 0.99 -0.06 39 0 3,006 0
29SEP26 55.00 C 0.94 0.94 0.94 0.77 -0.07 40 1 7,588 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 -0.08 40 0 643 0
29SEP26 60.00 C 0.65 0.65 0.65 0.47 -0.09 40 6 7,087 -6
29SEP26 62.50 C 0.00 0.00 0.00 0.37 -0.09 40 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.10 41 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.23 -0.09 41 0 340 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 431 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.09 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.08 42 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.08 42 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.07 43 0 1,013 0
29SEP26 85.00 C 0.22 0.22 0.22 0.06 -0.06 44 1 278 0
30DEC26 20.00 C 0.00 0.00 0.00 17.79 +0.11 49 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 16.89 +0.11 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.99 +0.11 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.11 +0.17 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.25 +0.11 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.42 +0.12 43 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 12.60 +0.12 42 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 11.81 +0.12 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 11.04 +0.13 41 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 10.29 +0.12 40 0 2 0
30DEC26 30.00 C 9.50 9.50 9.50 9.58 +0.12 39 1 126 +1
30DEC26 31.00 C 0.00 0.00 0.00 8.90 +0.13 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 8.24 +0.11 39 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 7.63 +0.12 38 0 462 0
30DEC26 34.00 C 6.89 6.99 6.89 6.99 +0.05 37 3 421 +3
30DEC26 35.00 C 6.28 6.78 6.28 6.51 +0.20 38 2 729 0
30DEC26 36.00 C 5.72 5.72 5.72 5.80 -0.15 36 3 6,768 -3
30DEC26 37.00 C 5.27 5.49 5.27 5.60 +0.20 38 2 2,986 0
30DEC26 38.00 C 4.89 5.10 4.89 5.17 +0.20 38 3 4,915 +1
30DEC26 39.00 C 4.73 4.73 4.73 4.73 +0.15 38 1 1,329 +1
30DEC26 40.00 C 4.20 4.33 4.20 4.42 +0.17 38 6 803 +6
30DEC26 41.00 C 3.84 3.84 3.84 4.06 +0.15 38 1 433 0
30DEC26 42.00 C 3.59 3.59 3.59 3.77 +0.14 38 20 700 +20
30DEC26 43.00 C 0.00 0.00 0.00 3.49 +0.16 38 0 202 0
30DEC26 44.00 C 3.05 3.05 3.05 3.24 +0.18 39 1 352 0
30DEC26 45.00 C 2.88 2.88 2.83 3.00 +0.19 39 6 2,899 +2
30DEC26 46.00 C 0.00 0.00 0.00 2.77 +0.19 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 +0.22 39 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 +0.25 39 0 140 0
30DEC26 49.00 C 2.23 2.28 2.23 2.25 +0.27 40 11 162 0
30DEC26 50.00 C 2.08 2.12 2.07 2.08 +0.26 40 12 952 +2
30DEC26 52.50 C 0.00 0.00 0.00 1.73 +0.27 40 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 +0.27 40 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 1.20 +0.26 41 0 147 0
30DEC26 60.00 C 1.21 1.21 1.21 1.01 +0.26 41 1 694 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 +0.25 41 0 251 0
30DEC26 65.00 C 0.87 0.87 0.87 0.72 +0.24 42 10 86 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.61 +0.22 42 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 +0.21 42 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 +0.20 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 +0.19 43 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 +0.16 43 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.29 +0.14 43 0 293 0
TOTAL CALL 23,223 794,373 -408
13FEB26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
13FEB26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
13FEB26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
13FEB26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
13FEB26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
13FEB26 34.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 562 -2
13FEB26 35.00 P 0.06 0.06 0.01 0.00 -0.04 0 261 1,493 -11
13FEB26 36.00 P 0.32 0.32 0.01 0.00 -0.19 0 1,022 629 -63
13FEB26 37.00 P 0.73 0.85 0.14 0.16 -0.46 0 531 0 -485
13FEB26 38.00 P 1.19 1.72 1.14 1.16 -0.36 0 1,007 0 -86
13FEB26 39.00 P 0.00 0.00 0.00 2.16 -0.33 0 0 0 -1
13FEB26 40.00 P 0.00 0.00 0.00 3.16 -0.32 0 0 0 -5
13FEB26 41.00 P 0.00 0.00 0.00 4.16 -0.32 0 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 5.16 -0.32 0 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 6.16 -0.32 0 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 7.16 -0.32 0 0 0 0
13FEB26 45.00 P 0.00 0.00 0.00 8.16 -0.32 0 0 0 0
13FEB26 46.00 P 0.00 0.00 0.00 9.16 -0.32 0 0 0 0
20FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
20FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
20FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
20FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
20FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
20FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
20FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
20FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 67 0
20FEB26 34.00 P 0.04 0.04 0.04 0.02 -0.08 31 39 97 +33
20FEB26 35.00 P 0.14 0.14 0.07 0.06 -0.16 28 255 889 -10
20FEB26 36.00 P 0.71 0.71 0.21 0.22 -0.23 27 560 790 -118
20FEB26 37.00 P 0.87 1.00 0.59 0.62 -0.25 26 267 956 +33
20FEB26 38.00 P 1.50 1.83 1.44 1.34 -0.29 29 166 74 +32
20FEB26 39.00 P 0.00 0.00 0.00 2.23 -0.35 32 0 34 0
20FEB26 40.00 P 0.00 0.00 0.00 3.18 -0.35 34 0 0 0
20FEB26 41.00 P 0.00 0.00 0.00 4.17 -0.33 39 0 0 0
20FEB26 42.00 P 0.00 0.00 0.00 5.16 -0.33 0 0 0 0
20FEB26 43.00 P 0.00 0.00 0.00 6.16 -0.32 0 0 0 0
20FEB26 44.00 P 0.00 0.00 0.00 7.23 -0.25 76 0 0 0
20FEB26 45.00 P 0.00 0.00 0.00 8.23 -0.25 84 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 9.23 -0.25 91 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 528 0
26FEB26 29.00 P 0.02 0.02 0.02 0.01 0.00 53 45 1,460 -45
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,727 0
26FEB26 31.00 P 0.03 0.03 0.03 0.02 0.00 44 7 1,138 -7
26FEB26 32.00 P 0.04 0.07 0.04 0.03 -0.01 39 260 3,635 -110
26FEB26 33.00 P 0.10 0.11 0.08 0.07 -0.01 38 74 4,282 -30
26FEB26 34.00 P 0.20 0.21 0.14 0.14 -0.04 36 327 8,020 +19
26FEB26 35.00 P 0.48 0.48 0.27 0.29 -0.06 35 670 10,668 +8
26FEB26 36.00 P 0.91 0.91 0.50 0.55 -0.10 33 1,667 7,435 +193
26FEB26 37.00 P 1.02 1.29 0.93 0.99 -0.13 33 1,220 16,609 +548
26FEB26 38.00 P 1.65 2.04 1.50 1.67 -0.18 35 634 8,245 +329
26FEB26 39.00 P 0.00 0.00 0.00 2.47 -0.18 38 3 9,620 0
26FEB26 40.00 P 3.80 3.80 3.79 3.29 -0.28 36 21 12,549 +20
26FEB26 41.00 P 0.00 0.00 0.00 4.23 -0.29 39 0 2,318 0
26FEB26 42.00 P 0.00 0.00 0.00 5.19 -0.31 40 0 7,190 0
26FEB26 43.00 P 6.82 6.82 6.12 6.17 -0.31 41 503 1,360 -303
26FEB26 44.00 P 0.00 0.00 0.00 7.23 -0.25 57 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 8.23 -0.25 63 0 20 0
26FEB26 46.00 P 0.00 0.00 0.00 9.23 -0.25 68 0 1,000 0
26FEB26 47.00 P 10.35 10.35 10.35 10.18 -0.30 64 5 90 0
26FEB26 48.00 P 0.00 0.00 0.00 11.18 -0.30 68 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.18 -0.30 73 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.18 -0.30 77 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 15.68 -0.30 87 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.18 -0.30 97 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 20.68 -0.30 107 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.17 -0.31 110 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 25.68 -0.30 123 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.17 -0.31 126 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 30.66 -0.32 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.17 -0.31 140 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 35.67 -0.31 147 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.17 -0.31 153 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 40.67 -0.31 159 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.17 -0.31 165 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 139 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16,679 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 503 0
30MAR26 27.00 P 0.08 0.08 0.07 0.03 +0.01 42 98 647 +5
30MAR26 28.00 P 0.11 0.11 0.10 0.06 +0.02 42 257 788 +247
30MAR26 29.00 P 0.15 0.15 0.13 0.10 +0.02 42 34 915 +10
30MAR26 30.00 P 0.20 0.21 0.20 0.15 +0.02 40 26 3,086 -1
30MAR26 31.00 P 0.26 0.32 0.26 0.24 +0.02 40 122 3,460 +3
30MAR26 32.00 P 0.37 0.44 0.37 0.37 +0.01 39 269 3,891 +123
30MAR26 33.00 P 0.70 0.70 0.52 0.53 -0.02 38 821 10,055 -16
30MAR26 34.00 P 0.73 0.87 0.73 0.74 -0.03 37 2,286 8,792 -1,053
30MAR26 35.00 P 1.14 1.22 1.01 1.04 -0.05 37 156 26,649 +20
30MAR26 36.00 P 1.42 1.64 1.39 1.42 -0.08 36 203 8,604 +141
30MAR26 37.00 P 1.91 2.18 1.87 1.89 -0.12 36 640 8,136 +270
30MAR26 38.00 P 2.70 2.70 2.57 2.47 -0.14 36 85 6,160 0
30MAR26 39.00 P 0.00 0.00 0.00 3.10 -0.19 35 0 8,909 0
30MAR26 40.00 P 4.11 4.11 3.83 3.83 -0.23 35 146 25,544 +124
30MAR26 41.00 P 0.00 0.00 0.00 4.61 -0.26 35 0 6,367 0
30MAR26 42.00 P 0.00 0.00 0.00 5.57 -0.14 39 0 17,853 0
30MAR26 43.00 P 0.00 0.00 0.00 6.49 -0.18 41 0 4,583 0
30MAR26 44.00 P 0.00 0.00 0.00 7.34 -0.15 39 0 4,833 0
30MAR26 45.00 P 0.00 0.00 0.00 8.31 -0.23 41 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 9.27 -0.24 42 0 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 10.22 -0.27 42 0 3,085 0
30MAR26 48.00 P 0.00 0.00 0.00 11.22 -0.26 45 1 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 12.19 -0.29 45 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 13.18 -0.30 46 0 6,721 0
30MAR26 52.50 P 16.00 16.00 16.00 15.70 -0.28 55 2 3,356 +2
30MAR26 55.00 P 0.00 0.00 0.00 18.22 -0.26 63 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 20.71 -0.27 68 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 23.21 -0.27 73 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 25.71 -0.27 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.21 -0.27 83 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.71 -0.27 87 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.21 -0.27 92 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.71 -0.27 96 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.21 -0.27 100 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.71 -0.27 104 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.21 -0.27 108 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 45.71 -0.27 111 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.21 -0.27 115 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 50.71 -0.27 118 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.21 -0.27 121 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 55.71 -0.27 124 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.21 -0.27 128 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 60.71 -0.27 131 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.21 -0.27 134 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 65.70 -0.28 135 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.20 -0.28 138 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 70.70 -0.28 140 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.20 -0.28 143 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29APR26 23.00 P 0.06 0.06 0.05 0.01 0.00 41 7 23 +7
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29APR26 25.00 P 0.10 0.10 0.10 0.02 0.00 38 1 274 0
29APR26 26.00 P 0.14 0.14 0.14 0.04 0.00 38 4 88 -4
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 0.00 37 0 577 0
29APR26 29.00 P 0.30 0.30 0.29 0.18 +0.01 37 70 499 -56
29APR26 30.00 P 0.38 0.38 0.38 0.28 0.00 37 1 3,620 -1
29APR26 31.00 P 0.51 0.52 0.51 0.43 +0.01 37 9 1,028 +4
29APR26 32.00 P 0.70 0.70 0.62 0.61 -0.01 37 18 3,211 +12
29APR26 33.00 P 0.92 0.92 0.92 0.84 -0.03 36 2 1,541 +2
29APR26 34.00 P 1.21 1.25 1.11 1.12 -0.03 36 168 3,182 -163
29APR26 35.00 P 1.52 1.52 1.45 1.46 -0.06 35 77 7,435 -68
29APR26 36.00 P 2.01 2.12 1.96 1.87 -0.06 35 2,016 4,500 -527
29APR26 37.00 P 2.42 2.65 2.40 2.39 -0.08 36 477 3,533 -48
29APR26 38.00 P 3.35 3.35 2.92 2.94 -0.13 35 229 1,767 0
29APR26 39.00 P 0.00 0.00 0.00 3.55 -0.19 35 0 2,020 0
29APR26 40.00 P 4.42 4.42 4.42 4.27 -0.20 36 10 309 +6
29APR26 41.00 P 0.00 0.00 0.00 5.06 -0.23 37 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 5.85 -0.25 37 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 6.79 -0.16 39 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.66 -0.08 40 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 8.55 -0.09 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.46 -0.10 41 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 10.39 -0.10 41 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.34 -0.23 42 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.30 -0.23 43 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 13.26 -0.25 44 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 15.74 -0.24 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.26 -0.22 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.76 -0.22 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.26 -0.22 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.74 -0.24 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.24 -0.24 70 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.74 -0.24 74 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.24 -0.24 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.73 -0.25 80 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.23 -0.25 83 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 40.73 -0.25 87 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.23 -0.25 90 0 0 0
28MAY26 25.00 P 0.17 0.17 0.17 0.06 +0.02 38 2 7 +2
28MAY26 26.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.16 +0.04 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 +0.05 37 0 254 0
28MAY26 29.00 P 0.50 0.50 0.50 0.34 +0.04 37 1 175 +1
28MAY26 30.00 P 0.61 0.61 0.55 0.49 +0.04 37 12 453 +10
28MAY26 31.00 P 0.77 0.77 0.77 0.68 +0.04 37 10 1,475 0
28MAY26 32.00 P 1.02 1.02 1.02 0.92 +0.03 37 30 738 +30
28MAY26 33.00 P 1.29 1.29 1.29 1.18 -0.01 37 2,030 2,733 +2,012
28MAY26 34.00 P 1.62 1.65 1.62 1.49 -0.04 36 60 1,462 +60
28MAY26 35.00 P 0.00 0.00 0.00 1.85 -0.06 36 0 401 0
28MAY26 36.00 P 2.33 2.50 2.33 2.28 -0.09 36 153 497 +12
28MAY26 37.00 P 0.00 0.00 0.00 2.79 -0.10 36 2 290 0
28MAY26 38.00 P 3.45 3.65 3.45 3.36 -0.12 36 107 384 +107
28MAY26 39.00 P 4.16 4.21 4.16 4.04 -0.07 37 120 314 +120
28MAY26 40.00 P 4.92 4.92 4.65 4.72 -0.13 37 6 70 +5
28MAY26 41.00 P 0.00 0.00 0.00 5.46 -0.16 37 0 11 0
28MAY26 42.00 P 0.00 0.00 0.00 6.29 -0.12 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.09 -0.13 39 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 7.93 -0.09 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.80 -0.08 40 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 9.67 -0.10 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.60 -0.07 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.49 -0.10 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.42 -0.11 42 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.37 -0.21 42 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 15.76 -0.25 43 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 18.26 -0.22 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.76 -0.22 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.26 -0.22 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.74 -0.24 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.24 -0.24 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.74 -0.24 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.24 -0.24 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.74 -0.24 71 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.23 -0.25 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 39 0 149 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 38 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 39 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 0.00 38 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 0.00 38 0 660 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 749 0
29JUN26 28.00 P 0.54 0.54 0.53 0.40 -0.01 38 31 1,272 +30
29JUN26 29.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 2,166 0
29JUN26 30.00 P 0.83 0.83 0.83 0.73 -0.02 37 30 2,809 +30
29JUN26 31.00 P 0.97 1.05 0.97 0.95 -0.03 37 65 1,774 -2
29JUN26 32.00 P 1.24 1.24 1.22 1.21 -0.01 37 2 3,697 0
29JUN26 33.00 P 1.55 1.55 1.53 1.49 -0.03 37 12 8,028 -8
29JUN26 34.00 P 1.93 1.93 1.82 1.82 -0.05 36 14 10,965 -6
29JUN26 35.00 P 2.25 2.25 2.25 2.21 -0.06 36 6 11,261 0
29JUN26 36.00 P 2.65 2.65 2.61 2.66 -0.09 36 4 5,987 -1
29JUN26 37.00 P 0.00 0.00 0.00 3.17 -0.08 36 1 12,034 0
29JUN26 38.00 P 0.00 0.00 0.00 3.74 -0.13 36 0 10,562 0
29JUN26 39.00 P 0.00 0.00 0.00 4.37 -0.11 36 0 5,922 0
29JUN26 40.00 P 0.00 0.00 0.00 5.00 -0.15 36 0 11,093 0
29JUN26 41.00 P 0.00 0.00 0.00 5.77 -0.20 37 0 9,262 0
29JUN26 42.00 P 0.00 0.00 0.00 6.48 -0.19 37 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 7.37 -0.11 38 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 8.29 +0.03 40 0 3,158 0
29JUN26 45.00 P 8.92 8.95 8.92 8.97 -0.14 38 90 17,850 -20
29JUN26 46.00 P 0.00 0.00 0.00 9.86 -0.19 39 1 925 0
29JUN26 47.00 P 0.00 0.00 0.00 10.75 -0.10 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 11.64 -0.09 40 1 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 12.55 -0.09 40 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.47 -0.11 41 0 5,255 0
29JUN26 52.50 P 16.37 16.37 16.37 15.82 -0.28 41 10 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 18.26 -0.27 43 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 20.76 -0.23 47 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 23.26 -0.22 50 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 25.74 -0.24 53 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 28.24 -0.24 56 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 30.74 -0.24 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.24 -0.24 62 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 35.74 -0.24 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.23 -0.25 67 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.73 -0.25 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.23 -0.25 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.73 -0.25 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.23 -0.25 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.73 -0.25 79 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.23 -0.25 81 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 55.73 -0.25 83 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.23 -0.25 85 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 60.73 -0.25 87 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.23 -0.25 89 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 65.73 -0.25 90 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.23 -0.25 92 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 70.73 -0.25 94 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.23 -0.25 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.03 39 0 272 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 471 0
29SEP26 27.00 P 0.86 0.86 0.86 0.71 +0.03 39 100 919 +100
29SEP26 28.00 P 0.00 0.00 0.00 0.92 +0.04 39 0 647 0
29SEP26 29.00 P 1.22 1.22 1.22 1.13 +0.02 38 13 1,208 +13
29SEP26 30.00 P 1.42 1.49 1.42 1.40 +0.02 38 140 5,442 0
29SEP26 31.00 P 0.00 0.00 0.00 1.68 0.00 38 0 824 0
29SEP26 32.00 P 2.09 2.09 2.09 1.97 -0.02 38 1 1,647 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.31 -0.04 37 0 3,844 0
29SEP26 34.00 P 2.73 2.73 2.73 2.72 -0.02 37 2 1,935 0
29SEP26 35.00 P 0.00 0.00 0.00 3.13 -0.04 37 0 9,487 0
29SEP26 36.00 P 0.00 0.00 0.00 3.60 -0.05 37 0 20,847 0
29SEP26 37.00 P 0.00 0.00 0.00 4.13 -0.07 37 0 5,152 0
29SEP26 38.00 P 0.00 0.00 0.00 4.68 -0.12 37 0 7,008 0
29SEP26 39.00 P 0.00 0.00 0.00 5.29 -0.09 37 0 9,123 0
29SEP26 40.00 P 5.97 5.97 5.97 5.94 -0.14 37 21 4,302 +21
29SEP26 41.00 P 0.00 0.00 0.00 6.68 -0.06 38 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 7.40 -0.07 38 0 948 0
29SEP26 43.00 P 0.00 0.00 0.00 8.16 -0.06 39 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 8.94 +0.01 39 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 9.73 -0.12 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.53 -0.08 39 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 11.36 -0.09 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.21 -0.09 40 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.07 -0.09 40 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 13.94 -0.09 40 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 16.18 -0.09 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.46 -0.10 41 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 20.81 -0.34 40 0 50 0
29SEP26 60.00 P 23.87 23.87 23.87 23.26 -0.31 42 1 269 -1
29SEP26 62.50 P 0.00 0.00 0.00 25.74 -0.27 44 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.24 -0.25 47 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 30.74 -0.24 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.24 -0.24 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.74 -0.24 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.23 -0.25 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.73 -0.25 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.23 -0.25 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.73 -0.25 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.23 -0.25 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.12 37 0 364 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.14 37 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.16 37 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.18 37 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 -0.21 37 0 214 0
30DEC26 25.00 P 0.88 0.88 0.88 0.65 -0.21 37 5 1,271 +5
30DEC26 26.00 P 1.08 1.08 1.08 0.82 -0.23 37 10 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.19 38 0 137 0
30DEC26 28.00 P 1.47 1.47 1.47 1.27 -0.17 38 10 512 0
30DEC26 29.00 P 0.00 0.00 0.00 1.56 -0.13 38 0 320 0
30DEC26 30.00 P 2.02 2.02 1.93 1.86 -0.13 38 13 3,693 -3
30DEC26 31.00 P 0.00 0.00 0.00 2.22 -0.09 38 0 456 0
30DEC26 32.00 P 2.70 2.70 2.68 2.58 -0.08 38 60 2,623 +60
30DEC26 33.00 P 3.00 3.12 3.00 2.97 -0.07 38 4 1,699 0
30DEC26 34.00 P 3.52 3.52 3.52 3.38 -0.06 38 2 1,222 +2
30DEC26 35.00 P 3.82 3.82 3.82 3.83 -0.05 37 1 3,672 +1
30DEC26 36.00 P 4.40 4.40 4.30 4.32 -0.05 37 7 6,867 +7
30DEC26 37.00 P 4.82 4.82 4.82 4.85 -0.06 37 3 3,225 0
30DEC26 38.00 P 5.36 5.36 5.36 5.40 -0.11 37 2 4,561 -2
30DEC26 39.00 P 5.96 5.96 5.96 6.04 -0.06 38 2 2,087 0
30DEC26 40.00 P 0.00 0.00 0.00 6.63 -0.10 37 0 1,955 0
30DEC26 41.00 P 0.00 0.00 0.00 7.38 -0.02 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.06 -0.05 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.79 -0.06 38 0 559 0
30DEC26 44.00 P 9.58 9.58 9.58 9.54 -0.06 39 1 90 +1
30DEC26 45.00 P 0.00 0.00 0.00 10.31 -0.07 39 1 60 +1
30DEC26 46.00 P 0.00 0.00 0.00 11.09 -0.07 39 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 11.88 -0.08 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 12.71 -0.08 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.53 -0.09 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.38 -0.09 40 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 16.54 -0.09 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.77 -0.06 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.04 -0.11 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.36 -0.21 40 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 25.77 -0.24 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 28.24 -0.25 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.74 -0.24 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.24 -0.24 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.74 -0.24 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.23 -0.25 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.73 -0.25 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.23 -0.25 53 0 0 0
TOTAL PUT 20,980 637,828 +1,566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 21.72
26FEB26 11.00 C 0.00 0.00 0.00 10.82 -1.53 203 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.38 -1.47 212 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.95 -1.40 218 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.38 -1.47 187 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.73 -1.62 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.23 -1.62 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.73 -1.63 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.40 -1.46 148 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.74 -1.62 77 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.24 -1.62 70 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.83 -1.53 104 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.35 -1.51 99 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.85 -1.51 91 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.24 -1.62 44 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.75 -1.61 47 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.26 -1.60 46 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 2.87 -1.50 59 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.39 -1.49 53 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.86 -1.54 41 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 1.14 -1.27 44 0 5 0
26FEB26 22.00 C 1.20 1.20 0.77 0.63 -1.00 45 2 12 0
26FEB26 23.00 C 0.66 0.66 0.37 0.32 -0.68 47 4 13 -1
26FEB26 24.00 C 0.38 0.38 0.20 0.14 -0.42 47 2 37 0
26FEB26 25.00 C 0.16 0.16 0.11 0.05 -0.25 46 6 54 -2
26FEB26 26.00 C 0.12 0.12 0.09 0.02 -0.12 48 2 150 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 200 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 17.83 -1.62 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.80 -1.55 243 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.79 -1.46 280 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.58 -1.57 223 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.48 -1.58 219 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.37 -1.60 208 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.24 -1.63 161 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.17 -1.59 202 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.07 -1.59 199 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.06 -1.50 242 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.87 -1.59 193 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.81 -1.55 215 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.49 -1.62 134 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.24 -1.60 122 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.99 -1.62 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.74 -1.62 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.49 -1.62 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.24 -1.62 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.99 -1.62 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.82 -1.54 169 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.50 -1.62 114 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.28 -1.59 140 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.14 -1.48 174 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.87 -1.50 164 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.70 -1.42 176 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.27 -1.60 116 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.00 -1.69 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.79 -1.65 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.63 -1.49 143 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.33 -1.54 127 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.22 -1.40 151 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.89 -1.49 133 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.33 -1.55 112 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.94 -1.44 126 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.38 -1.50 109 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.95 -1.43 113 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.38 -1.50 96 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.88 -1.51 90 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.39 -1.50 86 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.88 -1.48 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.40 -1.50 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.99 -1.41 80 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 6.40 -1.55 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.92 -1.51 62 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.35 -1.60 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.96 -1.40 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.51 -1.38 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.20 -1.23 60 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.60 -1.35 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.40 -1.14 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.86 -1.28 49 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 2.56 -1.20 51 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 1.99 -1.06 52 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 1.53 -0.91 53 0 109 0
30MAR26 23.00 C 1.28 1.28 1.28 1.17 -0.74 54 1 20 +1
30MAR26 24.00 C 0.97 0.97 0.97 0.85 -0.66 54 2 13 0
30MAR26 25.00 C 0.91 0.91 0.91 0.61 -0.52 54 1 13 0
30MAR26 26.00 C 0.00 0.00 0.00 0.43 -0.45 54 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.30 -0.34 54 0 7 0
30MAR26 28.00 C 0.44 0.44 0.33 0.20 -0.26 53 28 55 +22
30MAR26 29.00 C 0.31 0.31 0.31 0.14 -0.19 54 1 2 0
30MAR26 30.00 C 0.26 0.26 0.26 0.09 -0.14 53 1 2 -1
30MAR26 31.00 C 0.16 0.16 0.16 0.06 -0.10 53 1 16 -1
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.07 54 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 7.55 -1.35 69 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.99 -1.50 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.40 -1.55 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.14 -1.29 60 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.43 -1.52 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.15 -1.30 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.87 -1.19 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.54 -1.08 58 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.16 -1.07 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.59 -1.26 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.47 -1.01 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.99 -1.14 51 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 2.48 -1.01 52 1 1 +1
29APR26 22.00 C 0.00 0.00 0.00 2.04 -0.88 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.67 -0.75 54 0 163 0
29APR26 24.00 C 1.46 1.46 1.46 1.34 -0.67 54 1 24 +1
29APR26 25.00 C 0.00 0.00 0.00 1.06 -0.60 54 0 153 0
29APR26 26.00 C 0.00 0.00 0.00 0.83 -0.55 54 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.64 -0.47 54 1 3 +1
29APR26 28.00 C 0.82 0.82 0.65 0.49 -0.39 54 2 3 +2
29APR26 29.00 C 0.00 0.00 0.00 0.38 -0.32 54 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.29 -0.26 54 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.22 -0.21 54 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 -0.16 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.13 54 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 6.16 -1.39 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.81 -1.30 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.29 -1.39 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.92 -1.31 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.54 -1.30 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.20 -1.27 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.05 -1.06 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.59 -1.17 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.30 -1.13 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.81 -1.01 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.37 -0.91 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.01 -0.78 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.67 -0.71 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.37 -0.67 53 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.12 -0.63 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.91 -0.56 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.73 -0.49 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.59 -0.42 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.48 -0.35 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.38 -0.30 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.30 -0.24 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.24 -0.22 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 17.17 -1.61 102 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.07 -1.62 99 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.06 -1.53 142 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.87 -1.62 92 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.81 -1.58 122 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.52 -1.62 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.27 -1.62 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.02 -1.63 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.78 -1.62 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.53 -1.62 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.28 -1.62 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.03 -1.62 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.82 -1.59 91 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.54 -1.62 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.29 -1.62 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.14 -1.52 98 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.87 -1.55 91 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.70 -1.47 101 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.30 -1.62 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.05 -1.64 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.98 -1.46 95 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.66 -1.52 83 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.33 -1.60 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.22 -1.47 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.89 -1.55 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.33 -1.62 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.05 -1.33 80 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.40 -1.48 60 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 10.08 -1.31 73 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.45 -1.46 58 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.95 -1.50 54 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 8.53 -1.43 56 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 8.04 -1.44 53 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.57 -1.46 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.14 -1.39 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.75 -1.32 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.33 -1.34 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.89 -1.36 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.49 -1.35 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.14 -1.30 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.79 -1.22 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.48 -1.21 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.18 -1.16 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.90 -1.08 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.60 -1.03 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.14 -0.92 53 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 2.65 -0.91 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.27 -0.78 52 0 1 0
29JUN26 24.00 C 2.66 2.66 2.66 1.92 -0.74 52 1 6 0
29JUN26 25.00 C 0.00 0.00 0.00 1.61 -0.71 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.34 -0.69 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.12 -0.62 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.54 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.77 -0.48 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.64 -0.41 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.53 -0.36 52 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.44 -0.29 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.36 -0.26 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.30 -1.62 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.06 -1.63 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.98 -1.46 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.66 -1.53 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.33 -1.61 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.22 -1.47 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.89 -1.55 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.36 -1.60 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.05 -1.43 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.43 -1.57 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.08 -1.39 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.49 -1.49 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.03 -1.45 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.70 -1.33 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.23 -1.40 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.86 -1.29 53 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.46 -1.26 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.08 -1.27 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.64 -1.28 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.35 -1.17 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.91 -1.24 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.63 -1.16 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.27 -1.19 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.03 -1.13 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.68 -1.18 49 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.51 -1.02 51 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.23 -1.09 50 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 3.82 -0.88 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.36 -0.97 51 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.00 -0.79 51 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 -0.72 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.38 -0.70 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.11 -0.68 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.85 -0.67 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.64 -0.64 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 -0.58 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 -0.53 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.09 -0.52 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.48 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.43 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.53 -1.56 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.10 -1.55 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.68 -1.54 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.27 -1.52 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.88 -1.51 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.51 -1.28 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.13 -1.46 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.78 -1.32 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.44 -1.24 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.10 -1.21 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.73 -1.28 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.42 -1.22 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 -1.20 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.86 -1.15 50 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 -1.08 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.38 -1.06 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.09 -1.08 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.91 -1.00 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.48 -1.02 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 -0.95 51 0 0 0
30DEC26 23.00 C 4.20 4.20 4.20 3.71 -0.81 51 1 1 +1
30DEC26 24.00 C 0.00 0.00 0.00 3.40 -0.77 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.08 -0.77 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 2.77 -0.77 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.53 -0.72 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.28 -0.72 51 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.06 -0.72 51 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 -0.68 51 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 -0.67 51 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.53 -0.60 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.39 -0.55 51 0 0 0
TOTAL CALL 58 2,379 +24
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 71 0
26FEB26 19.50 P 0.02 0.02 0.02 0.09 +0.07 46 2 98 0
26FEB26 20.00 P 0.06 0.12 0.06 0.16 +0.12 45 2 21 0
26FEB26 21.00 P 0.22 0.44 0.22 0.42 +0.31 45 47 43 +35
26FEB26 22.00 P 0.50 0.50 0.50 0.92 +0.60 47 15 58 0
26FEB26 23.00 P 0.00 0.00 0.00 1.62 +0.93 50 0 18 0
26FEB26 24.00 P 0.00 0.00 0.00 2.46 +1.21 53 0 3 0
26FEB26 25.00 P 0.00 0.00 0.00 3.31 +1.32 45 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 4.29 +1.44 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.44 +1.63 87 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.47 +1.66 102 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 7.28 +1.46 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.28 +1.50 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.47 +1.70 130 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.48 +1.71 140 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.39 +1.61 132 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 184 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 101 1 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 79 1 1 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 +0.03 54 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.07 +0.04 53 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 +0.05 52 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 +0.08 52 0 23 0
30MAR26 17.50 P 0.10 0.10 0.10 0.21 +0.11 52 2 36 +2
30MAR26 18.00 P 0.16 0.16 0.16 0.29 +0.15 53 1 9 +1
30MAR26 18.50 P 0.24 0.24 0.24 0.40 +0.21 53 1 8 +1
30MAR26 19.00 P 0.34 0.50 0.34 0.50 +0.22 52 5 9 +5
30MAR26 19.50 P 0.47 0.64 0.47 0.64 +0.29 52 16 27 +16
30MAR26 20.00 P 0.60 0.75 0.60 0.84 +0.39 54 4 129 +1
30MAR26 21.00 P 0.00 0.00 0.00 1.22 +0.50 53 0 21 0
30MAR26 22.00 P 1.28 1.75 1.28 1.75 +0.62 53 3 11 +3
30MAR26 23.00 P 0.00 0.00 0.00 2.42 +0.82 55 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 2.99 +0.83 51 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 3.75 +0.94 51 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 4.71 +1.18 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.48 +1.15 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.55 +1.37 62 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.44 +1.36 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.36 +1.34 58 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.47 +1.48 73 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.48 +1.52 78 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.39 +1.42 75 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 +0.04 53 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 +0.05 53 0 4 0
29APR26 15.50 P 0.09 0.09 0.09 0.15 +0.07 53 2 2 +2
29APR26 16.00 P 0.00 0.00 0.00 0.21 +0.10 53 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.28 +0.13 53 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.35 +0.15 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.45 +0.19 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.56 +0.22 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.70 +0.27 53 0 1 0
29APR26 19.00 P 0.82 0.82 0.82 0.85 +0.32 53 15 15 +15
29APR26 19.50 P 0.80 0.80 0.80 1.01 +0.36 52 1 1 +1
29APR26 20.00 P 1.12 1.18 1.12 1.20 +0.42 52 2 18 +1
29APR26 21.00 P 0.00 0.00 0.00 1.63 +0.52 52 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 2.20 +0.67 53 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 2.84 +0.77 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.54 +0.88 55 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 4.21 +0.92 54 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.96 +0.97 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.80 +1.07 54 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.68 +1.13 55 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.48 +1.09 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.70 +1.43 65 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.51 +1.32 60 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.62 +1.49 70 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.44 +1.35 64 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.33 +0.12 51 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.41 +0.14 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.52 +0.18 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.63 +0.21 51 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.77 +0.25 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.91 +0.28 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.08 +0.33 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.25 +0.36 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.46 +0.41 51 0 2 0
28MAY26 21.00 P 1.67 1.67 1.67 1.92 +0.52 51 1 16 0
28MAY26 22.00 P 0.00 0.00 0.00 2.49 +0.66 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.12 +0.75 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.81 +0.84 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.48 +0.85 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.32 +1.00 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.00 +0.94 52 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.01 +1.18 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.78 +1.13 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.77 +1.26 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.62 +1.24 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.62 +1.32 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.44 +1.21 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 P 0.02 0.02 0.02 0.01 0.00 65 2 0 -2
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 61 1 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.03 0.03 0.03 0.01 0.00 51 1 7 -1
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.05 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.07 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 +0.09 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 +0.11 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 +0.13 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 +0.16 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.61 +0.18 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.74 +0.22 50 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.88 +0.25 50 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 1.03 +0.28 50 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 1.20 +0.32 50 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.39 +0.37 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.59 +0.40 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.80 +0.44 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.28 +0.52 50 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.86 +0.64 50 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 3.50 +0.73 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.19 +0.80 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.90 +0.85 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.65 +0.89 52 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.51 +1.03 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.28 +1.02 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.20 +1.12 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.10 +1.26 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.95 +1.17 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.83 +1.23 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.77 +1.23 56 0 0 0
29SEP26 8.50 P 0.05 0.05 0.05 0.01 0.00 47 1 1 -1
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 9.50 P 0.06 0.06 0.06 0.04 +0.02 51 1 1 -1
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.05 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.07 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 +0.09 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 +0.11 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 +0.13 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.15 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 +0.18 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.79 +0.19 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 +0.22 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 +0.25 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 +0.28 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.41 +0.32 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.58 +0.35 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.78 +0.37 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.00 +0.41 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.45 50 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 2.46 +0.49 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.00 +0.56 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.60 +0.63 51 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.24 +0.70 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.92 +0.76 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.63 +0.81 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 +0.84 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.11 +0.88 52 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.91 +0.94 53 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.73 +0.98 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.57 +1.02 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.47 +1.10 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.35 +1.13 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.23 +1.14 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.06 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.08 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.10 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.10 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 +0.12 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.15 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 +0.15 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 +0.18 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.22 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.28 +0.22 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 +0.25 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.29 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 +0.30 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.06 +0.36 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 +0.40 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 +0.45 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 +0.43 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 +0.44 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.53 +0.49 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.10 +0.53 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.80 +0.65 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.47 +0.69 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.22 +0.77 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.89 +0.77 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 +0.79 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.42 +0.88 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.22 +0.90 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.04 +0.95 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.88 +0.99 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 +1.01 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.59 +1.03 54 0 0 0
TOTAL PUT 127 2,513 +77
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$ 4.15
26FEB26 2.80 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.06 +0.02 83 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.96 +0.02 75 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.76 +0.02 60 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.56 +0.02 45 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.35 +0.01 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 +0.02 23 0 13 0
26FEB26 4.00 C 0.00 0.00 0.00 0.16 +0.01 15 0 329 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 +0.01 15 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.03 0.00 15 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 17 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.76 +0.02 64 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.66 +0.02 58 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.46 +0.02 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 0.00 19 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.15 0.00 19 0 70 0
30MAR26 4.20 C 0.09 0.09 0.09 0.10 0.00 20 12 32 +12
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 19 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 20 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 28 6 6 +6
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 49 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 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 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.37 +0.01 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.27 +0.02 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.17 -0.01 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.77 +0.01 16 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.68 0.00 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 0.00 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.41 0.00 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.33 -0.01 21 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 0.00 21 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.20 0.00 21 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.15 0.00 21 0 4 0
29APR26 4.30 C 0.10 0.10 0.10 0.11 0.00 21 10 24 +10
29APR26 4.40 C 0.00 0.00 0.00 0.08 0.00 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.08 +0.01 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.98 0.00 25 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.79 0.00 24 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
28MAY26 4.40 C 0.10 0.10 0.10 0.11 0.00 21 30 30 +30
28MAY26 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.09 +0.01 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.99 0.00 23 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.90 0.00 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 +0.01 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 0.00 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 0.00 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 0.00 23 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 +0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 1.39 +0.01 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.30 +0.02 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.01 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 +0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 0.00 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.39 +0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 +0.02 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 +0.02 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.03 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 +0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 +0.02 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
TOTAL CALL 58 4,429 +58
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 21 0
26FEB26 4.10 P 0.03 0.03 0.03 0.04 +0.01 20 20 84 +20
26FEB26 4.20 P 0.00 0.00 0.00 0.08 0.00 17 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.12 0.00 84 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 51 0
30MAR26 4.00 P 0.00 0.00 0.00 0.06 0.00 21 0 34 0
30MAR26 4.10 P 0.09 0.09 0.09 0.10 0.00 22 12 15 +12
30MAR26 4.20 P 0.00 0.00 0.00 0.15 0.00 22 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.21 0.00 21 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.37 -0.01 23 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.87 -0.01 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.85 -0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 24 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.13 0.00 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.21 -0.01 22 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.27 0.00 22 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.42 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.78 0.00 29 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.13 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 0.00 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.38 -0.02 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.63 -0.01 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.87 -0.01 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.60 -0.02 0 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 0.03 +0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 0.00 25 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 0.00 25 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 -0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 -0.01 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 -0.02 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 0.00 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.01 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 0.00 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.46 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.66 -0.04 29 0 0 0
TOTAL PUT 32 2,925 +32
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$ 36.46
26FEB26 19.50 C 0.00 0.00 0.00 17.01 -0.47 147 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.48 -0.83 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.55 -0.48 147 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.62 -0.36 154 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.48 -0.55 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.55 -0.74 115 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.49 -0.64 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.49 -0.50 66 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.49 -0.50 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.49 -0.50 48 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.49 -0.50 39 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 6.60 -0.39 67 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.49 -0.50 0 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 4.49 -0.50 0 0 246 0
26FEB26 33.00 C 0.00 0.00 0.00 3.47 -0.53 0 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.53 -0.44 23 0 235 0
26FEB26 35.00 C 0.00 0.00 0.00 1.58 -0.41 19 0 252 0
26FEB26 36.00 C 0.86 0.86 0.86 0.84 -0.34 20 200 587 -100
26FEB26 37.00 C 0.39 0.39 0.35 0.36 -0.22 20 31 533 -31
26FEB26 38.00 C 0.16 0.16 0.15 0.13 -0.11 21 42 380 +39
26FEB26 39.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 3 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.02 -0.50 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.52 -0.67 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.02 -0.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.53 -0.50 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.03 -0.50 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.53 -0.78 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.55 -0.48 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.62 -0.42 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.54 -0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.55 -0.74 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.55 -0.58 38 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.55 -0.50 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.55 -0.44 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.56 -0.50 27 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.57 -0.49 27 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 6.60 -0.45 29 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.59 -0.46 23 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.61 -0.48 21 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.67 -0.44 21 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 2.81 -0.38 21 0 208 0
30MAR26 35.00 C 0.00 0.00 0.00 1.97 -0.36 19 0 247 0
30MAR26 36.00 C 0.00 0.00 0.00 1.34 -0.31 20 0 127 0
30MAR26 37.00 C 0.00 0.00 0.00 0.86 -0.23 20 0 214 0
30MAR26 38.00 C 0.00 0.00 0.00 0.55 -0.17 21 0 118 0
30MAR26 39.00 C 0.37 0.40 0.37 0.31 -0.11 21 110 110 -45
30MAR26 40.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.08 -0.04 21 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.58 -0.45 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.62 -0.47 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.59 -0.45 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.60 -0.69 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.60 -0.53 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.61 -0.47 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.62 -0.50 24 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.62 -0.51 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.63 -0.48 18 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.65 -0.46 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.68 -0.47 20 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.73 -0.44 19 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.72 -0.68 15 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.95 -0.37 18 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.24 -0.33 19 0 77 0
29APR26 36.00 C 0.00 0.00 0.00 1.62 -0.29 19 0 203 0
29APR26 37.00 C 0.00 0.00 0.00 1.13 -0.24 19 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 0.79 -0.16 20 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.52 -0.14 20 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.32 -0.10 20 0 15 0
29APR26 41.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.80 -0.36 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.82 -0.35 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.84 -0.34 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.86 -0.33 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.72 -0.49 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.68 -0.53 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.73 -0.44 14 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.99 -0.41 20 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.14 -0.36 19 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.43 -0.33 19 0 729 0
28MAY26 36.00 C 1.88 1.88 1.88 1.88 -0.24 20 14 14 +14
28MAY26 37.00 C 0.00 0.00 0.00 1.37 -0.23 20 0 120 0
28MAY26 38.00 C 1.08 1.08 1.08 1.00 -0.18 20 30 388 +30
28MAY26 39.00 C 0.00 0.00 0.00 0.69 -0.17 20 0 541 0
28MAY26 40.00 C 0.62 0.62 0.62 0.46 -0.13 20 30 183 +30
28MAY26 41.00 C 0.00 0.00 0.00 0.30 -0.09 20 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.10 -0.50 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.60 -0.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.11 -0.50 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.61 -0.70 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.62 -0.50 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.63 -0.50 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.63 -0.51 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.64 -0.65 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.65 -0.58 23 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.80 -0.36 39 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.82 -0.35 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 -0.34 33 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.86 -0.33 30 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.72 -0.49 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.68 -0.55 0 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.73 -0.44 14 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.99 -0.41 19 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.24 -0.31 20 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.59 -0.19 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 1.96 -0.19 20 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.42 -0.22 19 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.06 -0.17 19 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.75 -0.16 19 0 50 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 -0.13 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.34 -0.10 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 -0.06 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.10 -0.50 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.60 -0.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.11 -0.50 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.61 -0.70 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.62 -0.50 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.63 -0.50 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.73 -0.44 40 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.74 -0.55 37 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.65 -0.58 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.80 -0.41 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.82 -0.41 30 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.84 -0.34 28 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.86 -0.35 25 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.72 -0.50 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.68 -0.59 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.84 -0.53 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.19 -0.32 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 -0.31 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.82 -0.31 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.26 -0.30 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.81 -0.27 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.43 -0.24 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.12 -0.21 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.89 -0.15 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 -0.10 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.54 -0.12 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.41 -0.10 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.08 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.62 -0.50 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.63 -0.50 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.73 -0.44 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.74 -0.55 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.65 -0.58 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.80 -0.41 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.82 -0.41 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.84 -0.36 23 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.86 -0.38 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.72 -0.53 14 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.00 -0.45 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.06 -0.46 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.36 -0.39 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.74 -0.35 18 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.17 -0.32 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.67 -0.29 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.22 -0.27 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.25 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.52 -0.20 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.24 -0.17 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 -0.14 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 -0.11 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.68 -0.12 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 -0.11 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 -0.08 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
TOTAL CALL 457 13,492 -63
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 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 51 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 447 0
26FEB26 32.00 P 0.03 0.03 0.03 0.01 0.00 31 12 232 -12
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 338 0
26FEB26 35.00 P 0.12 0.15 0.12 0.11 +0.05 21 15 680 +3
26FEB26 36.00 P 0.30 0.40 0.30 0.36 +0.13 20 66 793 +66
26FEB26 37.00 P 0.87 0.95 0.87 0.90 +0.28 22 242 465 -173
26FEB26 38.00 P 0.00 0.00 0.00 1.68 +0.40 23 0 100 0
26FEB26 39.00 P 0.00 0.00 0.00 2.55 +0.40 20 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.54 +0.41 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.68 +0.57 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.54 +0.50 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.57 +0.35 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.77 +0.52 76 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.59 +0.55 63 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.58 +0.51 66 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 69 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 52 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 438 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 213 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 308 0
30MAR26 33.00 P 0.00 0.00 0.00 0.10 +0.03 21 0 669 0
30MAR26 34.00 P 0.00 0.00 0.00 0.22 +0.06 21 0 479 0
30MAR26 35.00 P 0.39 0.45 0.38 0.44 +0.11 20 271 323 +172
30MAR26 36.00 P 0.00 0.00 0.00 0.79 +0.16 20 0 143 0
30MAR26 37.00 P 1.40 1.40 1.40 1.34 +0.26 21 2 140 +2
30MAR26 38.00 P 1.96 1.96 1.96 2.02 +0.35 22 40 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.77 +0.36 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.72 +0.46 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.69 +0.49 28 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.54 +0.50 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.57 +0.35 29 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.77 +0.52 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.59 +0.55 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.58 +0.51 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.20 +0.06 20 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.36 +0.08 19 0 334 0
29APR26 35.00 P 0.64 0.64 0.58 0.61 +0.12 19 20 425 +20
29APR26 36.00 P 0.00 0.00 0.00 1.00 +0.16 19 0 302 0
29APR26 37.00 P 1.52 1.52 1.52 1.55 +0.26 20 30 252 +30
29APR26 38.00 P 0.00 0.00 0.00 2.20 +0.33 21 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 2.93 +0.36 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.80 +0.43 22 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.73 +0.53 24 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.71 +0.57 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.74 +0.52 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.77 +0.52 35 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.59 +0.31 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.58 +0.51 32 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.27 +0.05 20 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.46 +0.10 20 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.73 +0.13 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.10 +0.17 19 0 685 0
28MAY26 36.00 P 0.00 0.00 0.00 1.59 +0.21 19 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 2.21 +0.26 20 0 29 0
28MAY26 38.00 P 0.00 0.00 0.00 2.93 +0.31 21 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.73 +0.38 22 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.58 +0.42 22 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.31 +0.28 19 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.19 +0.29 18 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.18 +0.33 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.30 +0.42 27 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.05 +0.27 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.01 +0.28 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 79 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.05 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 +0.06 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 +0.10 19 0 100 0
29JUN26 34.00 P 0.00 0.00 0.00 0.84 +0.14 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.22 +0.17 19 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 1.72 +0.21 19 0 400 0
29JUN26 37.00 P 0.00 0.00 0.00 2.32 +0.26 19 0 567 0
29JUN26 38.00 P 0.00 0.00 0.00 3.07 +0.36 20 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.83 +0.38 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.66 +0.41 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.54 +0.44 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.46 +0.56 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.42 +0.52 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.40 +0.52 27 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.39 +0.61 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.40 +0.60 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 19 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 +0.06 19 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.65 +0.08 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.93 +0.11 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.28 +0.15 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.70 +0.18 19 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 2.20 +0.21 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.78 +0.25 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.43 +0.28 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.15 +0.32 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.93 +0.35 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.77 +0.40 21 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.65 +0.43 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.56 +0.44 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.50 +0.46 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.47 +0.48 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.45 +0.53 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.04 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 +0.06 19 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.60 +0.07 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.84 +0.09 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.15 +0.12 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.52 +0.15 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.95 +0.18 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.45 +0.22 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.02 +0.25 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.65 +0.27 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.35 +0.31 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.11 +0.35 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.91 +0.37 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.76 +0.40 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.56 +0.44 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.50 +0.46 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.47 +0.48 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.45 +0.53 24 0 0 0
TOTAL PUT 698 17,618 +108
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$ 6.24
26FEB26 3.80 C 0.00 0.00 0.00 2.45 -0.21 122 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.34 -0.21 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.24 -0.21 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.04 -0.23 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.94 -0.23 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.84 -0.23 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.75 -0.25 83 0 7 0
26FEB26 4.60 C 0.00 0.00 0.00 1.64 -0.21 0 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.54 -0.24 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.45 -0.20 67 0 8 0
26FEB26 4.90 C 0.00 0.00 0.00 1.39 -0.16 97 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 1.25 -0.21 58 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 1.00 -0.20 46 0 174 0
26FEB26 5.50 C 0.70 0.70 0.70 0.75 -0.21 35 20 338 -20
26FEB26 5.75 C 0.00 0.00 0.00 0.53 -0.22 41 0 98 0
26FEB26 6.00 C 0.40 0.40 0.26 0.35 -0.18 44 174 1,719 -10
26FEB26 6.25 C 0.18 0.21 0.16 0.21 -0.14 45 330 283 -23
26FEB26 6.50 C 0.12 0.12 0.09 0.11 -0.11 44 338 105 -271
26FEB26 6.75 C 0.06 0.06 0.06 0.06 -0.08 46 1 237 +1
26FEB26 7.00 C 0.04 0.04 0.04 0.03 -0.05 48 10 199 +10
26FEB26 7.25 C 0.00 0.00 0.00 0.02 -0.02 52 0 105 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 - 88 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 3.65 -0.20 89 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.56 -0.19 114 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.46 -0.21 109 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.36 -0.23 104 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.26 -0.23 99 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.16 -0.19 95 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.06 -0.18 90 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.97 -0.21 97 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.85 -0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.75 -0.20 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.65 -0.23 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.55 -0.20 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.45 -0.21 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.35 -0.20 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.25 -0.21 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.15 -0.22 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.06 -0.23 52 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.96 -0.21 49 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.87 -0.23 55 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.78 -0.22 58 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.64 -0.28 0 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.57 -0.21 46 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.48 -0.21 48 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.39 -0.21 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 -0.19 51 0 751 0
30MAR26 5.25 C 0.97 0.97 0.97 1.11 -0.19 53 10 529 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.86 -0.17 43 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 0.69 -0.16 45 0 80 0
30MAR26 6.00 C 0.48 0.49 0.47 0.52 -0.16 43 50 108 +50
30MAR26 6.25 C 0.37 0.39 0.34 0.40 -0.12 45 65 170 +64
30MAR26 6.50 C 0.29 0.29 0.29 0.30 -0.11 45 50 442 +50
30MAR26 6.75 C 0.21 0.21 0.21 0.23 -0.09 47 10 302 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 -0.08 46 0 32 0
30MAR26 7.25 C 0.13 0.13 0.13 0.11 -0.06 46 10 356 0
30MAR26 7.50 C 0.10 0.10 0.10 0.08 -0.05 47 10 36 +10
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 102 0
30MAR26 8.75 C 0.03 0.03 0.03 0.01 - 47 40 40 -
29APR26 3.90 C 0.00 0.00 0.00 2.38 -0.20 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.25 -0.21 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.16 -0.27 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.07 -0.22 41 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.97 -0.21 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.87 -0.25 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.80 -0.20 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.70 -0.22 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.62 -0.16 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.52 -0.18 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.43 -0.20 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.32 -0.20 40 0 15 0
29APR26 5.25 C 1.06 1.06 1.06 1.12 -0.19 41 20 38 0
29APR26 5.50 C 0.89 0.91 0.89 0.93 -0.18 41 20 11 -20
29APR26 5.75 C 0.70 0.70 0.70 0.77 -0.15 42 20 15 -5
29APR26 6.00 C 0.57 0.57 0.57 0.62 -0.15 42 15 95 +15
29APR26 6.25 C 0.00 0.00 0.00 0.50 -0.14 43 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.40 -0.10 43 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
29APR26 7.00 C 0.22 0.24 0.22 0.25 -0.08 44 8 23 +3
29APR26 7.25 C 0.19 0.19 0.19 0.20 -0.06 45 10 10 -5
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 14 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29APR26 8.50 C 0.07 0.07 0.07 0.05 -0.02 46 100 100 +100
29APR26 8.75 C 0.00 0.00 0.00 0.04 - 47 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 2.20 -0.23 61 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.12 -0.17 64 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.01 -0.19 58 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.90 -0.22 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.82 -0.20 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.71 -0.21 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.62 -0.20 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.55 -0.18 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 -0.19 48 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.35 -0.19 46 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.15 -0.19 45 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.97 -0.17 46 0 75 0
28MAY26 5.75 C 0.74 0.74 0.74 0.80 -0.16 45 10 55 +10
28MAY26 6.00 C 0.00 0.00 0.00 0.65 -0.14 44 0 1 0
28MAY26 6.25 C 0.53 0.53 0.50 0.52 -0.13 44 25 25 0
28MAY26 6.50 C 0.39 0.39 0.39 0.42 -0.11 44 10 21 +10
28MAY26 6.75 C 0.00 0.00 0.00 0.33 -0.09 43 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 - 43 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 3.68 -0.18 102 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.59 -0.18 102 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.48 -0.19 93 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.39 -0.20 94 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.28 -0.21 85 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.19 -0.17 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.09 -0.18 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.99 -0.19 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.88 -0.20 71 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.79 -0.18 72 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.70 -0.18 72 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.58 -0.21 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.48 -0.20 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.40 -0.18 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.28 -0.22 52 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.21 -0.22 60 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.12 -0.18 59 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.03 -0.18 59 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.94 -0.20 58 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.84 -0.18 55 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.74 -0.19 52 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.65 -0.18 51 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.56 -0.20 50 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.47 -0.19 48 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.36 -0.21 44 0 46 0
29JUN26 5.25 C 1.11 1.11 1.11 1.18 -0.18 46 10 65 0
29JUN26 5.50 C 0.95 0.95 0.95 1.00 -0.17 45 5 80 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.83 -0.16 44 0 147 0
29JUN26 6.00 C 0.66 0.66 0.66 0.69 -0.14 43 5 175 0
29JUN26 6.25 C 0.59 0.59 0.59 0.57 -0.13 43 8 241 +8
29JUN26 6.50 C 0.00 0.00 0.00 0.46 -0.12 42 0 57 0
29JUN26 6.75 C 0.40 0.40 0.40 0.38 -0.10 43 13 137 +13
29JUN26 7.00 C 0.00 0.00 0.00 0.30 -0.09 42 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.08 42 0 12 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.05 43 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 - 43 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 2.51 -0.19 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.40 -0.18 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.30 -0.21 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.22 -0.21 52 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.12 -0.18 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.04 -0.17 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.96 -0.18 50 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.86 -0.17 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.77 -0.18 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.69 -0.17 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 -0.18 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 -0.19 45 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 -0.17 45 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.17 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.10 -0.16 43 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 -0.14 42 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.83 -0.13 42 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 -0.12 42 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 -0.11 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.11 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 -0.09 41 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.39 -0.09 41 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.07 41 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.07 41 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.05 41 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.05 41 0 20 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 - 41 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 2.53 -0.19 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.44 -0.18 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.35 -0.18 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.26 -0.19 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.16 -0.20 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.08 -0.19 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.99 -0.19 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 -0.19 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.82 -0.19 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 -0.19 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 -0.18 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 -0.17 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.53 -0.17 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.16 43 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.15 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 -0.14 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 -0.14 41 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.13 41 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.12 41 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.11 41 0 47 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.11 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.09 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.09 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 -0.08 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 10 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.06 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 - 40 0 0 -
TOTAL CALL 1,397 11,736 +1
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,172 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 575 0
26FEB26 5.50 P 0.03 0.03 0.02 0.02 0.00 48 3 271 0
26FEB26 5.75 P 0.06 0.06 0.06 0.05 +0.02 46 1 196 +1
26FEB26 6.00 P 0.09 0.12 0.09 0.11 +0.03 45 62 248 +42
26FEB26 6.25 P 0.25 0.26 0.25 0.23 +0.08 48 18 58 +15
26FEB26 6.50 P 0.00 0.00 0.00 0.39 +0.11 50 0 30 0
26FEB26 6.75 P 0.00 0.00 0.00 0.58 +0.13 51 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.77 +0.14 40 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.04 +0.20 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.29 +0.22 70 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.53 +0.18 73 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.78 +0.17 82 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.03 +0.22 89 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.28 +0.22 96 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 - 0 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 567 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 857 0
30MAR26 5.00 P 0.06 0.06 0.06 0.04 +0.01 48 34 614 +34
30MAR26 5.25 P 0.09 0.09 0.08 0.07 +0.01 47 25 228 0
30MAR26 5.50 P 0.13 0.14 0.13 0.12 +0.02 47 26 110 0
30MAR26 5.75 P 0.20 0.20 0.20 0.19 +0.05 46 15 82 +15
30MAR26 6.00 P 0.00 0.00 0.00 0.29 +0.07 47 0 101 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 +0.08 47 0 10 0
30MAR26 6.50 P 0.62 0.62 0.62 0.56 +0.10 48 15 30 +15
30MAR26 6.75 P 0.79 0.79 0.79 0.73 +0.11 48 5 109 +5
30MAR26 7.00 P 0.00 0.00 0.00 0.92 +0.13 49 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 +0.14 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.36 +0.16 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.59 +0.17 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.83 +0.22 60 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.06 +0.17 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.33 +0.20 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.55 - 66 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 180 0
29APR26 4.90 P 0.08 0.08 0.08 0.07 +0.02 46 10 151 0
29APR26 5.00 P 0.09 0.09 0.09 0.08 +0.02 45 29 142 +29
29APR26 5.25 P 0.14 0.14 0.13 0.13 +0.03 46 86 117 -9
29APR26 5.50 P 0.00 0.00 0.00 0.19 +0.04 45 0 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.38 +0.07 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.51 +0.09 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.65 +0.10 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.82 +0.12 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.00 +0.13 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.20 +0.14 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.41 +0.15 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 +0.17 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.86 +0.20 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.10 +0.18 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.35 +0.19 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.59 - 61 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 +0.02 44 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 +0.02 41 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.12 +0.02 41 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.22 +0.04 42 0 7 0
28MAY26 5.50 P 0.29 0.29 0.29 0.30 +0.04 41 10 55 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.41 +0.06 42 0 55 0
28MAY26 6.00 P 0.00 0.00 0.00 0.53 +0.07 41 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.67 +0.09 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.83 +0.10 41 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.00 +0.12 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.19 +0.13 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.38 +0.14 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.58 +0.14 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 +0.16 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.01 +0.16 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.69 - 0 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 42 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.01 42 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 43 0 112 0
29JUN26 4.50 P 0.11 0.11 0.11 0.09 +0.01 42 1 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.02 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.02 41 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.03 42 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 +0.05 41 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.36 +0.05 41 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.07 41 0 110 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 +0.07 41 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 +0.08 40 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 +0.10 40 0 0 0
29JUN26 6.75 P 1.02 1.02 1.02 1.05 +0.11 39 15 30 +15
29JUN26 7.00 P 0.00 0.00 0.00 1.23 +0.12 38 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 +0.14 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 +0.14 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.84 +0.15 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.04 +0.14 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.27 +0.15 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 +0.15 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 - 0 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 +0.01 42 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 41 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 +0.02 41 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.02 42 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 40 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.02 40 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.03 40 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.03 40 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.03 40 0 11 0
29SEP26 5.00 P 0.32 0.32 0.32 0.30 +0.04 40 5 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.04 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.05 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.60 +0.07 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 +0.08 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.09 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.02 +0.10 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 +0.10 39 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.11 38 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.12 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 +0.13 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 +0.13 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.13 +0.14 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.35 +0.15 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 +0.16 36 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 - 32 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.02 41 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 +0.01 40 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.02 41 0 2 0
30DEC26 4.20 P 0.19 0.19 0.19 0.17 +0.02 41 1 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 39 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.03 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.05 39 0 2 0
30DEC26 5.50 P 0.59 0.59 0.59 0.58 +0.05 39 5 5 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.06 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.07 39 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 +0.08 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.08 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.09 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 +0.10 38 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 +0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 +0.12 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.13 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.21 +0.14 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 +0.12 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 +0.14 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.85 - 36 0 0 -
TOTAL PUT 366 13,722 +177
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$ 58.35
26FEB26 37.00 C 0.00 0.00 0.00 21.39 -1.05 80 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 20.39 -1.05 73 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.39 -1.05 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.39 -1.05 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.39 -1.05 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.39 -1.06 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.39 -1.06 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.39 -1.06 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.40 -1.06 50 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 12.40 -1.05 45 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.40 -1.23 40 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 10.40 -1.03 35 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 9.40 -1.30 29 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 8.41 -1.17 34 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 6.00 -1.19 36 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 3.69 -0.95 31 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 2.00 -0.80 34 0 21 0
26FEB26 60.00 C 1.10 1.10 0.78 0.93 -0.54 35 42 52 -16
26FEB26 62.50 C 0.58 0.63 0.37 0.35 -0.35 36 12 117 +6
26FEB26 65.00 C 0.16 0.16 0.16 0.11 -0.16 36 1 141 -1
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.06 36 0 192 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 80.00 C 0.05 0.05 0.05 0.01 0.00 62 5 51 -5
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.41 -1.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 39.91 -1.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.42 -1.05 104 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 38.92 -1.05 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.42 -1.05 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.42 -1.05 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.43 -1.05 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.43 -1.05 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.43 -1.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.44 -1.05 78 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.44 -1.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.44 -1.27 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.45 -1.05 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.45 -1.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.95 -0.56 124 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.46 -1.05 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.36 -1.15 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.47 -1.39 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.37 -1.15 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 23.39 -1.36 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 22.38 -1.03 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 21.41 -1.21 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 20.48 -1.06 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.46 -1.08 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.47 -1.31 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 17.66 -0.90 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.52 -1.05 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.45 -1.09 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 14.39 -1.40 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 13.49 -1.13 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 12.52 -1.07 27 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 11.53 -1.19 26 0 130 0
30MAR26 48.00 C 11.38 11.38 11.38 10.56 -1.21 28 11 561 0
30MAR26 49.00 C 0.00 0.00 0.00 9.62 -1.42 29 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 9.06 -0.82 41 0 195 0
30MAR26 52.50 C 7.13 7.13 7.13 6.85 -1.22 37 8 178 -8
30MAR26 55.00 C 0.00 0.00 0.00 5.16 -0.75 38 0 193 0
30MAR26 57.50 C 3.71 3.71 3.71 3.75 -0.64 39 1 40 0
30MAR26 60.00 C 2.66 2.66 2.57 2.63 -0.53 39 5 63 0
30MAR26 62.50 C 2.05 2.05 1.88 1.85 -0.45 41 3 131 +1
30MAR26 65.00 C 1.46 1.46 1.41 1.24 -0.33 41 20 68 +20
30MAR26 67.50 C 0.00 0.00 0.00 0.79 -0.23 41 0 102 0
30MAR26 70.00 C 0.79 0.79 0.65 0.49 -0.16 41 26 21 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.29 -0.11 41 0 14 0
30MAR26 75.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 28 0
30MAR26 77.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 21 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 15.90 -0.89 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.73 -1.34 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.72 -1.19 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.81 -1.19 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.96 -1.01 35 0 0 0
29APR26 48.00 C 11.60 11.60 11.60 11.05 -0.82 35 11 11 +11
29APR26 49.00 C 0.00 0.00 0.00 10.20 -0.94 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.34 -1.54 35 0 39 0
29APR26 52.50 C 7.65 7.65 7.65 7.54 -0.85 36 8 10 +8
29APR26 55.00 C 0.00 0.00 0.00 5.96 -0.78 37 0 42 0
29APR26 57.50 C 0.00 0.00 0.00 4.62 -0.69 38 0 3 0
29APR26 60.00 C 3.72 3.72 3.56 3.58 -0.61 39 30 39 +9
29APR26 62.50 C 0.00 0.00 0.00 2.77 -0.50 40 0 81 0
29APR26 65.00 C 2.35 2.35 2.00 2.02 -0.44 40 2 18 0
29APR26 67.50 C 0.00 0.00 0.00 1.45 -0.35 40 0 54 0
29APR26 70.00 C 0.00 0.00 0.00 1.02 -0.28 40 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.71 -0.21 40 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.49 -0.16 40 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.33 -0.12 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.15 -0.06 40 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.09 -0.89 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.46 -1.13 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.59 -0.82 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.05 -0.77 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.11 -0.40 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.48 -0.46 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.62 -0.86 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.74 -0.73 38 0 0 0
28MAY26 57.50 C 5.32 5.32 5.32 5.44 -0.66 38 10 10 +10
28MAY26 60.00 C 0.00 0.00 0.00 4.33 -0.61 39 0 45 0
28MAY26 62.50 C 3.56 3.56 3.56 3.50 -0.52 40 15 30 +15
28MAY26 65.00 C 0.00 0.00 0.00 2.81 -0.40 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 2.16 -0.33 40 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.65 -0.27 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 1.24 -0.22 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.93 -0.17 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.69 -0.13 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 35.59 -1.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 34.60 -1.05 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 33.61 -1.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 32.62 -1.06 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 31.64 -1.07 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 30.65 -1.05 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 29.66 -1.05 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.95 -0.77 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.69 -1.05 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.71 -1.05 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.73 -1.13 40 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 25.22 -0.58 61 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 23.78 -1.04 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.82 -1.04 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.00 -1.02 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.04 -1.11 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 19.67 -1.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.86 -1.19 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 18.10 -1.04 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.55 -0.69 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.14 -1.20 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.26 -0.99 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.25 -1.05 33 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 13.91 -0.68 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.87 -1.39 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.29 -0.62 40 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 11.23 -0.94 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.50 -0.95 36 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 8.88 -0.91 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 7.45 -1.16 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 6.17 -0.72 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 5.08 -0.63 38 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 4.19 -0.53 39 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 3.49 -0.46 40 0 138 0
29JUN26 67.50 C 0.00 0.00 0.00 2.85 -0.39 40 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 2.27 -0.34 40 0 53 0
29JUN26 72.50 C 2.13 2.13 2.13 1.80 -0.28 40 15 28 +13
29JUN26 75.00 C 0.00 0.00 0.00 1.42 -0.23 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.11 -0.19 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.87 -0.16 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.65 -0.13 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.39 -0.08 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 25.78 -1.08 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.22 -0.63 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.93 -0.96 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.98 -0.96 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.00 -1.15 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 21.04 -1.11 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 20.13 -1.02 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.30 -0.95 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.40 -0.96 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.55 -0.92 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.59 -1.05 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.78 -0.96 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.02 -0.99 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.18 -1.06 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 13.81 -0.66 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.70 -1.03 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.85 -1.18 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.26 -1.09 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.85 -0.81 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 8.49 -0.77 39 0 53 0
29SEP26 57.50 C 7.38 7.38 7.38 7.24 -0.69 39 15 19 -15
29SEP26 60.00 C 0.00 0.00 0.00 6.23 -0.65 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 5.37 -0.57 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 4.63 -0.48 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 4.04 -0.40 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 3.44 -0.32 41 0 35 0
29SEP26 72.50 C 3.07 3.14 3.07 2.90 -0.31 41 3 66 -2
29SEP26 75.00 C 0.00 0.00 0.00 2.46 -0.24 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.05 -0.25 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 1.69 -0.24 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.41 -0.18 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.19 -0.13 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.99 -0.13 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.18 -0.99 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.29 -1.00 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.44 -0.97 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.60 -0.96 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.79 -0.95 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.99 -0.93 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.23 -0.91 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.49 -0.89 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.75 -0.88 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.08 -0.83 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.41 -0.82 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.74 -0.82 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.13 -0.78 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.54 -0.75 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.12 -0.72 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.88 -0.65 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 8.74 -0.57 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.73 -0.55 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.83 -0.47 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.00 -0.47 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 5.30 -0.39 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.65 -0.38 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.09 -0.31 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.59 -0.31 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.14 -0.26 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.77 -0.23 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.39 -0.24 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.12 -0.18 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.85 -0.18 40 0 0 0
TOTAL CALL 243 7,299 +47
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 87 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 72 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 63 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 37 0 93 0
26FEB26 52.50 P 0.10 0.10 0.10 0.10 +0.03 36 5 133 0
26FEB26 55.00 P 0.32 0.50 0.32 0.39 +0.08 35 7 142 0
26FEB26 57.50 P 1.30 1.63 1.30 1.19 +0.29 36 34 120 +8
26FEB26 60.00 P 2.50 3.30 2.50 2.60 +0.50 37 7 164 -6
26FEB26 62.50 P 4.52 4.90 4.52 4.57 +0.74 40 49 46 -49
26FEB26 65.00 P 0.00 0.00 0.00 6.91 +1.09 47 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 9.36 +1.21 55 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.80 +1.20 61 20 2 -20
26FEB26 72.50 P 0.00 0.00 0.00 14.15 +0.90 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.76 +0.69 75 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.15 +1.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.65 +1.05 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.15 +1.05 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.65 +1.05 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.15 +1.05 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 0.00 117 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 0.00 100 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 80 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 187 0
30MAR26 48.00 P 0.27 0.27 0.27 0.28 +0.06 40 7 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.38 +0.07 40 0 440 0
30MAR26 50.00 P 0.36 0.49 0.36 0.52 +0.11 40 26 336 +26
30MAR26 52.50 P 0.83 0.91 0.83 1.00 +0.18 40 11 398 +6
30MAR26 55.00 P 1.60 1.60 1.60 1.72 +0.26 40 3 170 +3
30MAR26 57.50 P 2.82 3.12 2.82 2.85 +0.49 41 35 90 -8
30MAR26 60.00 P 4.27 4.30 4.27 4.29 +0.59 42 41 72 +41
30MAR26 62.50 P 0.00 0.00 0.00 5.98 +0.66 43 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 7.91 +0.78 44 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 9.63 +0.72 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.32 +0.93 48 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 14.68 +1.35 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.06 +0.90 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.44 +1.31 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.30 +1.11 70 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.24 +0.48 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.65 +0.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.15 +1.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 +0.05 39 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.47 +0.05 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.62 +0.08 39 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.77 +0.09 39 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 0.97 +0.12 39 0 36 0
29APR26 52.50 P 0.00 0.00 0.00 1.58 +0.17 39 0 70 0
29APR26 55.00 P 0.00 0.00 0.00 2.49 +0.33 39 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.71 +0.52 40 0 26 0
29APR26 60.00 P 4.88 4.88 4.88 5.10 +0.56 41 2 25 -2
29APR26 62.50 P 0.00 0.00 0.00 6.71 +0.55 41 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 8.54 +0.64 42 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 10.55 +0.74 43 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 12.36 +0.62 39 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.00 +1.31 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.34 +1.18 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.77 +1.05 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.30 +1.11 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.27 +0.51 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.65 +0.80 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.33 +0.90 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.53 +0.08 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.67 +0.11 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.82 +0.11 39 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 1.01 +0.15 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.21 +0.16 39 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.46 +0.21 39 0 18 0
28MAY26 52.50 P 0.00 0.00 0.00 2.18 +0.28 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.13 +0.38 39 0 1 0
28MAY26 57.50 P 4.30 4.50 4.30 4.36 +0.50 40 2 22 +2
28MAY26 60.00 P 0.00 0.00 0.00 5.83 +0.60 41 0 26 0
28MAY26 62.50 P 0.00 0.00 0.00 7.45 +0.64 41 0 30 0
28MAY26 65.00 P 0.00 0.00 0.00 9.22 +0.71 42 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 10.96 +0.60 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.97 +0.59 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.39 +1.34 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.68 +1.22 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.03 +1.31 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.32 +1.13 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.73 +0.97 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.13 +0.71 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.66 +1.23 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 0.00 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 +0.05 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 +0.10 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 +0.10 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.99 +0.12 39 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.19 +0.14 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 +0.14 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.65 +0.19 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.91 +0.19 39 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 2.70 +0.25 39 0 23 0
29JUN26 55.00 P 4.00 4.00 4.00 3.75 +0.35 39 50 80 +37
29JUN26 57.50 P 0.00 0.00 0.00 5.04 +0.47 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.49 +0.56 41 0 110 0
29JUN26 62.50 P 7.80 8.40 7.80 8.09 +0.64 41 17 155 +6
29JUN26 65.00 P 0.00 0.00 0.00 9.57 +0.40 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.63 +0.64 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 13.69 +0.76 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 15.57 +0.60 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.88 +0.74 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.17 +0.80 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.67 +0.96 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.07 +1.31 50 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.13 +0.59 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.80 +1.32 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 +0.04 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.69 +0.08 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.83 +0.11 40 0 0 0
29SEP26 40.00 P 1.02 1.02 1.02 1.02 +0.17 41 6 9 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.15 +0.12 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.36 +0.16 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.57 +0.16 40 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 1.81 +0.19 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 2.02 +0.15 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.28 +0.19 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.58 +0.24 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.92 +0.28 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.27 +0.29 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.63 +0.31 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.69 +0.35 40 0 59 0
29SEP26 55.00 P 5.80 5.80 5.80 5.97 +0.46 40 1 26 +1
29SEP26 57.50 P 0.00 0.00 0.00 7.35 +0.51 40 0 11 0
29SEP26 60.00 P 9.00 9.00 9.00 8.88 +0.61 41 1 59 +1
29SEP26 62.50 P 0.00 0.00 0.00 10.55 +0.67 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 12.25 +0.65 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 14.04 +0.85 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 16.10 +0.69 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.13 +0.71 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.19 +0.62 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.29 +1.19 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.54 +1.31 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.77 +1.34 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.17 +1.51 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.42 +1.48 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.02 +0.11 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 +0.11 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.37 +0.14 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.58 +0.15 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.80 +0.16 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.04 +0.18 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.32 +0.21 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.21 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.89 +0.22 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.24 +0.28 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.59 +0.28 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.94 +0.28 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.33 +0.32 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.75 +0.34 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.84 +0.37 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.11 +0.43 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.46 +0.51 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.92 +0.51 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.51 +0.60 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 13.17 +0.61 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.95 +0.68 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.79 +0.69 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.72 +0.76 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.71 +0.77 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.75 +0.82 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.87 +0.84 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.00 +0.85 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.21 +0.90 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.44 +0.91 40 0 0 0
TOTAL PUT 324 8,641 +45
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$ 47.34
26FEB26 36.00 C 0.00 0.00 0.00 11.38 -0.90 52 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.38 -0.90 46 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.38 -0.90 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.38 -0.90 33 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.38 -0.90 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.38 -0.91 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.38 -0.90 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.49 -0.82 36 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.50 -0.83 30 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 2.64 -0.77 29 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 1.83 -0.68 28 0 126 0
26FEB26 47.00 C 1.20 1.20 1.15 1.16 -0.62 26 25 110 +8
26FEB26 48.00 C 0.85 0.85 0.67 0.69 -0.47 26 27 96 +12
26FEB26 49.00 C 0.52 0.52 0.36 0.37 -0.34 26 15 117 +14
26FEB26 50.00 C 0.31 0.31 0.31 0.19 -0.21 27 18 180 -14
26FEB26 52.50 C 0.06 0.06 0.05 0.03 -0.04 28 16 189 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.42 -0.90 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.42 -0.91 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.43 -0.90 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.43 -0.90 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.43 -0.91 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.44 -0.90 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.44 -0.90 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.44 -0.91 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.45 -0.90 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.45 -0.90 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.46 -0.90 38 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.46 -0.90 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.84 -0.56 64 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.54 -0.83 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.56 -0.83 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.60 -0.85 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.63 -0.85 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.87 -0.67 42 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.85 -0.76 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.71 -1.00 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.23 -0.44 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.22 -0.67 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.68 -0.50 34 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.03 -0.57 33 0 31 0
30MAR26 47.00 C 0.00 0.00 0.00 2.47 -0.53 33 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 2.00 -0.47 33 0 53 0
30MAR26 49.00 C 1.81 1.81 1.81 1.60 -0.40 33 15 176 +15
30MAR26 50.00 C 1.26 1.26 1.26 1.26 -0.34 33 7 252 +7
30MAR26 52.50 C 0.00 0.00 0.00 0.66 -0.23 33 0 196 0
30MAR26 55.00 C 0.35 0.35 0.35 0.32 -0.12 33 3 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 127 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 85 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.60 -0.85 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.89 -0.86 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.02 -0.82 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.23 -0.70 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.38 -0.49 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.40 -0.91 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.01 -0.57 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.35 -0.54 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.66 -0.58 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.11 -0.53 32 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 2.63 -0.48 32 0 29 0
29APR26 49.00 C 0.00 0.00 0.00 2.21 -0.43 32 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 1.84 -0.38 32 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.16 -0.27 33 0 97 0
29APR26 55.00 C 0.00 0.00 0.00 0.69 -0.19 33 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.39 -0.12 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.21 -0.08 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.11 -0.05 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.98 -0.82 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.89 -0.86 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.02 -0.94 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.23 -0.75 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.48 -0.67 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.00 -0.66 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.05 -0.62 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.68 -0.35 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.08 -0.36 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.56 -0.51 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.08 -0.48 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 2.65 -0.44 33 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.27 -0.40 33 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 1.50 -0.28 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.95 -0.22 32 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.59 -0.15 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.36 -0.09 32 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.56 -0.90 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.66 -0.81 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.09 -0.91 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.71 -1.29 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.77 -0.62 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.84 -0.72 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.84 -0.83 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.91 -0.88 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.62 -1.19 13 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.19 -0.76 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.30 -0.45 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.41 -0.80 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.70 -0.66 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.93 -0.73 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.03 -0.88 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.60 -0.58 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.95 -0.46 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.45 -0.54 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.87 -0.35 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.40 -0.47 33 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 2.98 -0.43 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.60 -0.39 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.84 -0.31 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.27 -0.26 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.86 -0.18 32 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.57 -0.13 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.09 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.30 -0.78 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.48 -0.76 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.68 -0.74 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.99 -0.46 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.25 -0.75 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.52 -0.59 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.84 -0.67 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.92 -0.89 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.62 -0.24 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.05 -0.26 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.51 -0.32 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.03 -0.49 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.58 -0.46 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.17 -0.43 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.78 -0.41 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.97 -0.35 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.32 -0.29 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.79 -0.26 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 -0.22 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.04 -0.17 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.15 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.10 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.57 -0.78 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.82 -1.06 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.10 -1.02 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.41 -0.99 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.75 -0.95 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.10 -0.93 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.53 -0.85 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.95 -0.61 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.40 -0.58 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.03 -0.62 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.57 -0.39 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.06 -0.57 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.61 -0.51 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.20 -0.48 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.81 -0.46 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.95 -0.41 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.23 -0.35 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.65 -0.30 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 -0.24 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 -0.21 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.36 -0.21 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.08 -0.15 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.87 -0.12 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.69 -0.09 32 0 0 0
TOTAL CALL 126 4,735 +42
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
26FEB26 41.00 P 0.07 0.07 0.07 0.01 0.00 33 10 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 108 0
26FEB26 44.00 P 0.07 0.07 0.07 0.08 +0.04 27 41 96 +39
26FEB26 45.00 P 0.15 0.22 0.15 0.19 +0.08 27 9 129 0
26FEB26 46.00 P 0.34 0.44 0.34 0.43 +0.19 27 21 186 +7
26FEB26 47.00 P 0.55 0.79 0.55 0.79 +0.28 27 58 118 +37
26FEB26 48.00 P 0.00 0.00 0.00 1.31 +0.41 26 0 215 0
26FEB26 49.00 P 1.65 1.65 1.65 2.01 +0.57 27 16 194 -1
26FEB26 50.00 P 0.00 0.00 0.00 2.80 +0.66 26 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 5.16 +0.82 0 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 7.66 +0.90 0 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.16 +0.89 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.66 +0.90 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.16 +0.90 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.66 +0.90 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.16 +0.90 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.66 +0.90 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.16 +0.90 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.66 +0.90 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.16 +0.90 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 12 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 +0.07 33 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.41 +0.10 33 0 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.60 +0.14 33 0 100 0
30MAR26 44.00 P 0.77 0.77 0.77 0.86 +0.19 34 1 162 +1
30MAR26 45.00 P 0.98 1.17 0.98 1.16 +0.24 33 4 212 0
30MAR26 46.00 P 0.00 0.00 0.00 1.53 +0.29 33 0 112 0
30MAR26 47.00 P 0.00 0.00 0.00 1.98 +0.34 33 0 70 0
30MAR26 48.00 P 0.00 0.00 0.00 2.50 +0.40 33 0 87 0
30MAR26 49.00 P 3.07 3.07 3.07 3.09 +0.47 33 2 63 +1
30MAR26 50.00 P 0.00 0.00 0.00 3.82 +0.54 34 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 5.49 +0.35 29 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.89 +0.75 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.22 +0.76 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.68 +0.56 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.16 +0.90 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.66 +0.90 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.16 +0.90 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.66 +0.90 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.16 +0.90 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.66 +0.90 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.16 +0.90 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 25 0
29APR26 39.00 P 0.33 0.33 0.32 0.27 +0.06 32 3 4 +3
29APR26 40.00 P 0.00 0.00 0.00 0.40 +0.09 33 0 2 0
29APR26 41.00 P 0.56 0.56 0.56 0.55 +0.11 33 1 1 +1
29APR26 42.00 P 0.00 0.00 0.00 0.75 +0.13 33 0 17 0
29APR26 43.00 P 0.00 0.00 0.00 1.00 +0.17 33 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.29 +0.21 32 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 1.63 +0.24 32 0 96 0
29APR26 46.00 P 0.00 0.00 0.00 2.03 +0.29 32 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 2.49 +0.34 32 0 45 0
29APR26 48.00 P 0.00 0.00 0.00 3.04 +0.43 32 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 3.62 +0.45 32 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 4.23 +0.47 32 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 6.07 +0.62 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.10 +0.67 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.51 +0.85 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.98 +0.86 41 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.61 +1.26 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.66 +0.88 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.16 +0.90 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.66 +0.90 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.16 +0.90 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.42 +0.09 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.57 +0.11 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.77 +0.15 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.00 +0.19 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.25 +0.19 32 0 5 0
28MAY26 43.00 P 1.55 1.55 1.55 1.56 +0.22 32 15 15 +15
28MAY26 44.00 P 0.00 0.00 0.00 1.91 +0.25 32 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 2.30 +0.28 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.75 +0.33 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.25 +0.37 31 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.81 +0.43 31 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 4.38 +0.47 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.06 +0.54 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.90 +0.62 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.92 +0.68 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.82 +0.55 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.38 +0.78 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.73 +0.80 30 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.14 +0.85 29 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.56 +0.86 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.98 +0.88 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.43 +0.89 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 +0.05 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.35 +0.06 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.47 +0.08 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.62 +0.09 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.81 +0.13 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.07 +0.19 33 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.33 +0.18 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.65 +0.23 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.98 +0.24 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.35 +0.27 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.77 +0.31 32 0 16 0
29JUN26 46.00 P 3.22 3.22 3.22 3.23 +0.35 32 2 21 +2
29JUN26 47.00 P 0.00 0.00 0.00 3.74 +0.38 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.29 +0.42 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.89 +0.45 32 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 5.54 +0.49 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.26 +0.60 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.16 +0.65 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.20 +0.85 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.50 +0.65 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.83 +0.75 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.20 +0.80 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.56 +0.86 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.02 +0.92 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.53 +0.83 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.96 +0.93 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.39 +0.88 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.82 +0.11 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.02 +0.13 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 +0.15 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 +0.17 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.84 +0.21 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.18 +0.24 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.52 +0.26 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.89 +0.27 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.30 +0.30 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.74 +0.33 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.22 +0.36 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.73 +0.38 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.28 +0.41 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.87 +0.44 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.49 +0.47 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 +0.51 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.97 +0.23 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.70 -0.03 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.09 +0.71 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.27 +0.74 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.58 +0.56 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.91 +1.12 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.31 +0.86 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.71 +0.78 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.13 +0.88 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.57 +0.89 32 0 0 0
30DEC26 36.00 P 1.30 1.30 1.30 1.29 +0.14 33 1 39 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.18 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 +0.18 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.06 +0.21 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.44 +0.28 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.78 +0.26 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.15 +0.27 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.52 +0.28 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.95 +0.31 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.41 +0.33 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.90 +0.36 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.43 +0.39 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.98 +0.42 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.56 +0.45 32 0 30 0
30DEC26 50.00 P 7.00 7.00 7.00 7.17 +0.47 32 29 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.83 +0.51 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.38 +0.04 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.61 +0.65 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.60 +0.71 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.75 +0.77 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.95 +0.78 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.13 +0.77 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.51 +0.82 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.86 +0.84 32 0 0 0
TOTAL PUT 213 4,777 +106
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$ 185.70
26FEB26 165.00 C 0.00 0.00 0.00 20.99 -1.93 33 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 18.60 -1.86 33 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 15.95 -2.07 24 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 14.04 -1.63 33 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 11.92 -0.96 33 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 9.94 -1.37 33 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 8.14 -1.22 33 0 123 0
26FEB26 182.50 C 5.54 5.61 5.44 6.40 -0.98 32 194 171 +171
26FEB26 185.00 C 5.00 5.00 4.19 5.26 -0.79 34 104 98 +98
26FEB26 187.50 C 3.15 3.82 3.15 4.01 -0.71 33 65 301 +19
26FEB26 190.00 C 2.78 2.93 2.38 3.02 -0.57 33 19 152 +16
26FEB26 192.50 C 1.72 2.39 1.72 2.21 -0.47 33 16 91 +7
26FEB26 195.00 C 1.44 1.57 1.22 1.58 -0.37 33 45 272 +17
26FEB26 197.50 C 0.00 0.00 0.00 1.11 -0.28 33 0 170 0
26FEB26 200.00 C 0.65 0.80 0.58 0.73 -0.23 33 100 373 +18
26FEB26 205.00 C 0.30 0.37 0.30 0.34 -0.09 33 6 479 -6
26FEB26 210.00 C 0.16 0.18 0.16 0.13 -0.05 33 17 372 -17
26FEB26 215.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 416 0
26FEB26 220.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 395 0
26FEB26 225.00 C 0.06 0.12 0.06 0.01 0.00 35 12 344 -9
26FEB26 230.00 C 0.05 0.06 0.04 0.01 0.00 39 15 272 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
26FEB26 240.00 C 0.04 0.04 0.02 0.01 0.00 46 16 184 -15
26FEB26 245.00 C 0.02 0.02 0.02 0.01 0.00 50 5 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 177 0
26FEB26 255.00 C 0.03 0.03 0.02 0.01 0.00 56 5 278 -5
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 77.67 +0.01 111 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 73.44 -3.07 0 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 70.95 -2.98 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 68.45 -1.31 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 65.96 -2.07 40 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 65.37 -0.23 95 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 62.80 +0.55 90 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 60.23 -1.35 86 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 57.61 -0.27 81 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 53.49 -2.02 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 52.53 -0.37 73 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 48.51 -1.31 35 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 47.41 -0.68 65 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 43.56 -2.15 36 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 40.75 -2.43 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 39.06 -0.84 45 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 35.73 -2.53 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 34.85 -1.07 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 31.01 -1.71 0 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 28.80 -2.38 30 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 26.49 -1.88 31 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 24.50 -2.17 34 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 22.29 -2.17 33 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 20.48 -1.83 35 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 18.48 -1.82 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 16.86 -0.94 36 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 15.12 -0.92 36 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 13.53 -0.89 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 12.03 -1.15 36 0 1 0
30MAR26 182.50 C 9.73 9.73 9.73 10.84 -0.89 37 15 67 +15
30MAR26 185.00 C 8.56 8.56 8.56 9.52 -0.80 36 1 102 +1
30MAR26 187.50 C 0.00 0.00 0.00 8.36 -0.75 36 0 48 0
30MAR26 190.00 C 0.00 0.00 0.00 7.30 -0.63 36 0 166 0
30MAR26 192.50 C 0.00 0.00 0.00 6.35 -0.59 36 0 79 0
30MAR26 195.00 C 0.00 0.00 0.00 5.50 -0.48 36 0 68 0
30MAR26 197.50 C 4.53 4.53 4.17 4.76 -0.43 36 6 136 +5
30MAR26 200.00 C 0.00 0.00 0.00 4.11 -0.32 36 0 177 0
30MAR26 205.00 C 2.60 3.00 2.58 2.97 -0.25 36 26 302 +24
30MAR26 210.00 C 2.11 2.11 2.10 2.12 -0.18 36 24 188 +18
30MAR26 215.00 C 1.41 1.60 1.41 1.48 -0.14 36 62 340 0
30MAR26 220.00 C 1.19 1.20 1.05 1.01 -0.12 36 43 145 -11
30MAR26 225.00 C 0.90 0.90 0.86 0.69 -0.08 36 12 292 +8
30MAR26 230.00 C 0.80 0.98 0.68 0.45 -0.07 36 12 125 -8
30MAR26 235.00 C 0.58 0.58 0.58 0.30 -0.04 36 2 314 +2
30MAR26 240.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 1,920 0
30MAR26 245.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 115 0
30MAR26 250.00 C 0.19 0.19 0.19 0.08 -0.01 36 1 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 0.00 36 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 0.00 36 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 300.00 C 0.11 0.11 0.11 0.01 0.00 44 1 57 -1
29APR26 165.00 C 0.00 0.00 0.00 23.92 -2.03 35 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 22.02 -1.99 35 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 20.08 -2.13 34 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 18.77 -0.49 35 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 17.91 -0.90 37 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 15.73 -1.52 35 0 0 0
29APR26 180.00 C 14.36 14.36 14.36 14.97 -0.79 37 15 15 +15
29APR26 182.50 C 0.00 0.00 0.00 13.49 -0.92 36 0 0 0
29APR26 185.00 C 12.17 12.17 12.17 12.28 -0.78 36 15 136 -14
29APR26 187.50 C 0.00 0.00 0.00 11.12 -0.79 36 0 57 0
29APR26 190.00 C 0.00 0.00 0.00 10.09 -0.68 36 0 172 0
29APR26 192.50 C 0.00 0.00 0.00 9.16 -0.57 36 0 30 0
29APR26 195.00 C 8.13 8.13 8.10 8.23 -0.56 36 18 548 +18
29APR26 197.50 C 7.29 7.29 7.29 7.38 -0.48 36 2 90 0
29APR26 200.00 C 0.00 0.00 0.00 6.63 -0.46 36 0 56 0
29APR26 205.00 C 0.00 0.00 0.00 5.27 -0.37 36 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 4.13 -0.34 36 0 37 0
29APR26 215.00 C 0.00 0.00 0.00 3.24 -0.28 36 0 77 0
29APR26 220.00 C 0.00 0.00 0.00 2.52 -0.21 36 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 1.92 -0.17 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 1.42 -0.20 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 1.12 -0.10 36 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.80 -0.11 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.60 -0.09 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.45 -0.04 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 25.79 -2.25 35 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 23.98 -2.34 35 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 23.78 -0.61 39 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 20.96 -2.05 36 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 20.74 -0.74 39 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 19.29 +0.49 39 0 0 0
28MAY26 180.00 C 16.68 16.68 16.68 17.57 -1.04 38 9 9 +9
28MAY26 182.50 C 0.00 0.00 0.00 16.23 -0.98 38 0 0 0
28MAY26 185.00 C 14.66 14.66 14.66 15.01 -0.96 37 15 30 +15
28MAY26 187.50 C 0.00 0.00 0.00 13.92 -0.90 37 0 42 0
28MAY26 190.00 C 0.00 0.00 0.00 13.03 -0.69 38 0 59 0
28MAY26 192.50 C 0.00 0.00 0.00 11.92 -0.69 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 11.13 -0.54 38 0 78 0
28MAY26 197.50 C 0.00 0.00 0.00 10.18 -0.57 38 0 75 0
28MAY26 200.00 C 9.08 9.27 9.08 9.46 -0.37 38 17 39 -1
28MAY26 205.00 C 0.00 0.00 0.00 8.00 -0.31 38 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 6.69 -0.23 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 5.54 -0.24 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 4.62 -0.17 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 3.76 -0.16 38 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 3.13 -0.11 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 2.45 -0.16 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 2.02 -0.14 37 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.62 -0.04 37 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 1.32 -0.05 37 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.86 -0.02 37 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.33 -1.42 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.53 -0.39 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.40 -1.97 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 33.79 +0.54 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.45 +0.75 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 28.94 -1.42 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.33 -1.19 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 27.27 +0.71 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.15 -0.76 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 24.28 +0.69 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 21.76 -0.41 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 21.36 +0.57 38 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 19.21 -0.34 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 17.97 -0.98 36 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 16.81 -0.95 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 15.70 -0.89 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 14.66 -0.85 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 13.69 -0.82 36 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 12.77 -0.70 36 0 40 0
29JUN26 197.50 C 0.00 0.00 0.00 11.91 -0.66 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 11.10 -0.63 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 9.71 -0.49 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 8.46 -0.40 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 7.20 -0.41 37 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 6.22 -0.26 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 5.33 -0.19 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 4.49 -0.18 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 3.82 -0.13 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 3.11 -0.22 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 2.62 -0.17 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 2.20 -0.09 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.83 -0.06 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.54 -0.06 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 1.26 -0.05 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 1.07 -0.03 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.73 -0.02 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.49 -0.01 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.18 -1.95 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 30.79 -2.17 35 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.40 -0.75 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.36 +0.21 38 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 26.76 -0.64 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 25.71 -0.86 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 25.16 +0.17 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 23.26 -0.99 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 22.14 -0.94 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 21.06 -0.92 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.10 -0.44 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 19.11 -0.80 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.18 -0.77 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 17.24 -0.79 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 16.39 -0.69 36 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 14.85 -0.72 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.38 -0.59 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 12.09 -0.54 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 10.87 -0.55 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 9.80 -0.53 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 8.86 -0.43 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 8.02 -0.20 38 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 7.07 -0.33 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 6.21 -0.38 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.51 -0.31 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 4.94 -0.28 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.36 -0.27 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.86 -0.09 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 3.46 -0.09 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 3.05 -0.09 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.67 -0.07 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 2.40 -0.06 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 2.12 -0.06 37 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 36.10 -0.78 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.74 -0.95 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.04 -0.10 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 32.54 -0.49 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.91 -0.67 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 29.73 -0.80 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.55 -0.67 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.37 -0.67 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.28 -1.04 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 25.31 -0.82 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.30 -0.88 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 23.59 -0.59 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 22.35 -0.87 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 21.44 -0.93 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 20.56 -0.92 36 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 18.91 -0.90 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 17.29 -0.97 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 15.92 -1.00 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 14.75 -0.85 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 13.59 -0.80 37 0 16 0
30DEC26 230.00 C 12.60 12.60 12.60 12.50 -0.75 37 4 6 +3
30DEC26 235.00 C 0.00 0.00 0.00 11.53 -0.47 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.65 -0.43 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 9.84 -0.24 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 9.07 -0.22 37 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 8.28 -0.16 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.49 -0.21 37 0 10 0
30DEC26 265.00 C 0.00 0.00 0.00 6.66 -0.36 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 6.10 -0.35 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 5.55 -0.15 37 0 1 0
TOTAL CALL 919 18,306 +392
26FEB26 165.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 61 0
26FEB26 167.50 P 0.00 0.00 0.00 0.24 +0.06 33 0 57 0
26FEB26 170.00 P 0.60 0.63 0.60 0.41 +0.09 33 5 170 +5
26FEB26 172.50 P 0.92 0.92 0.92 0.68 +0.14 33 3 196 0
26FEB26 175.00 P 1.47 1.47 1.47 1.08 +0.26 33 15 191 -15
26FEB26 177.50 P 2.05 2.17 1.85 1.61 +0.36 33 79 209 -15
26FEB26 180.00 P 2.89 2.91 2.35 2.26 +0.43 33 105 430 -7
26FEB26 182.50 P 4.01 4.01 3.06 3.10 +0.49 33 64 302 -9
26FEB26 185.00 P 5.00 5.13 4.14 4.15 +0.58 32 94 415 -50
26FEB26 187.50 P 6.50 6.60 5.57 5.43 +0.69 32 9 346 +1
26FEB26 190.00 P 8.80 8.80 7.50 7.10 +0.98 33 2 379 -2
26FEB26 192.50 P 0.00 0.00 0.00 8.81 +1.13 33 0 433 0
26FEB26 195.00 P 11.46 11.46 11.46 10.70 +1.27 33 2 347 -2
26FEB26 197.50 P 0.00 0.00 0.00 12.74 +1.06 33 0 294 0
26FEB26 200.00 P 15.41 15.41 14.93 14.90 +1.13 33 2 359 -1
26FEB26 205.00 P 0.00 0.00 0.00 19.50 +0.67 33 0 332 0
26FEB26 210.00 P 24.40 24.40 24.40 24.34 +1.28 33 4 396 0
26FEB26 215.00 P 0.00 0.00 0.00 29.30 +1.30 0 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 34.30 +1.30 0 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 39.94 +1.94 67 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 44.73 +0.62 69 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 49.30 +1.30 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 55.05 +2.05 87 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 59.94 +1.94 90 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 64.92 +1.92 94 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 69.96 +1.96 100 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 74.93 +1.93 104 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 79.78 +0.71 105 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 85.00 +2.00 115 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 89.64 +1.64 108 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 39 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 0.02 +0.01 36 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 31 0
30MAR26 140.00 P 0.42 0.42 0.42 0.11 +0.02 36 7 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.34 +0.06 36 0 35 0
30MAR26 150.00 P 0.00 0.00 0.00 0.48 +0.08 36 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.66 +0.10 36 0 6 0
30MAR26 155.00 P 1.08 1.25 1.08 0.88 +0.13 36 2 57 +2
30MAR26 157.50 P 0.00 0.00 0.00 1.15 +0.14 36 0 69 0
30MAR26 160.00 P 0.00 0.00 0.00 1.51 +0.19 36 0 42 0
30MAR26 162.50 P 2.10 2.45 2.10 1.91 +0.23 36 32 97 +29
30MAR26 165.00 P 0.00 0.00 0.00 2.41 +0.26 36 0 41 0
30MAR26 167.50 P 0.00 0.00 0.00 3.01 +0.35 36 0 71 0
30MAR26 170.00 P 4.05 4.23 4.03 3.66 +0.43 36 17 104 -12
30MAR26 172.50 P 4.86 4.98 4.86 4.44 +0.61 36 8 182 -8
30MAR26 175.00 P 5.20 5.87 5.20 5.23 +0.66 36 5 129 -3
30MAR26 177.50 P 0.00 0.00 0.00 6.15 +0.69 36 0 181 0
30MAR26 180.00 P 0.00 0.00 0.00 7.19 +0.77 36 0 143 0
30MAR26 182.50 P 0.00 0.00 0.00 8.33 +0.80 36 0 173 0
30MAR26 185.00 P 10.30 10.30 10.30 9.59 +0.91 36 1 181 0
30MAR26 187.50 P 0.00 0.00 0.00 10.93 +0.92 35 0 314 0
30MAR26 190.00 P 0.00 0.00 0.00 12.40 +1.03 35 0 891 0
30MAR26 192.50 P 0.00 0.00 0.00 14.56 +1.66 38 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 15.82 +1.38 36 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 17.59 +1.44 36 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 19.45 +1.57 36 0 298 0
30MAR26 205.00 P 0.00 0.00 0.00 22.67 +1.06 32 0 297 0
30MAR26 210.00 P 25.53 25.53 25.53 26.73 +1.11 30 2 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 31.00 +1.15 27 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 35.42 +0.31 0 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 39.97 +0.01 0 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 45.99 +1.16 36 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 49.54 +0.34 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 55.74 +1.30 36 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 60.63 +1.77 34 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 66.50 +2.67 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 71.21 +0.50 53 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 76.35 +0.72 58 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 81.48 +2.19 63 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 85.52 +1.70 36 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 90.51 +1.33 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 95.49 +1.12 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 101.35 +2.79 71 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 106.39 +0.79 74 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 110.46 +0.10 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 115.45 +1.28 42 0 1 0
29APR26 165.00 P 0.00 0.00 0.00 4.23 +0.38 36 0 14 0
29APR26 167.50 P 5.56 5.56 5.56 4.95 +0.46 36 15 15 +15
29APR26 170.00 P 0.00 0.00 0.00 5.70 +0.58 36 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 6.58 +0.68 36 0 43 0
29APR26 175.00 P 7.84 7.84 7.84 7.51 +0.73 36 1 33 0
29APR26 177.50 P 0.00 0.00 0.00 8.61 +0.86 36 0 17 0
29APR26 180.00 P 10.22 10.22 9.86 9.62 +0.83 36 17 167 0
29APR26 182.50 P 0.00 0.00 0.00 10.92 +0.97 36 0 45 0
29APR26 185.00 P 12.30 12.30 12.30 12.20 +1.07 36 6 154 0
29APR26 187.50 P 0.00 0.00 0.00 13.45 +1.00 35 0 48 0
29APR26 190.00 P 0.00 0.00 0.00 15.31 +1.34 37 0 35 0
29APR26 192.50 P 0.00 0.00 0.00 16.47 +1.11 36 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.55 +0.61 34 0 699 0
29APR26 197.50 P 0.00 0.00 0.00 20.03 +1.46 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 22.20 +2.05 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 24.49 +0.40 33 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 28.29 +0.97 32 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 33.66 +2.36 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 37.21 +1.78 33 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 41.42 +1.46 31 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 46.12 +1.29 31 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 51.11 +1.91 33 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 55.74 +0.86 30 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.63 +0.92 28 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 66.50 +2.43 44 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.21 +0.50 43 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.35 +0.72 47 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.48 +2.19 50 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 85.56 +1.31 36 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 91.25 +2.04 52 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 96.39 +2.02 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 101.35 +2.56 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 106.39 +0.79 59 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 111.21 +0.85 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 115.45 +1.28 38 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 125.10 +1.54 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 136.16 +2.53 67 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 6.27 +0.57 38 0 2 0
28MAY26 167.50 P 7.00 7.00 7.00 7.06 +0.64 38 1 3 +1
28MAY26 170.00 P 0.00 0.00 0.00 7.91 +0.64 37 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 8.84 +0.75 37 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 9.85 +0.82 37 0 81 0
28MAY26 177.50 P 0.00 0.00 0.00 10.92 +0.89 37 0 70 0
28MAY26 180.00 P 0.00 0.00 0.00 12.09 +0.94 37 0 136 0
28MAY26 182.50 P 0.00 0.00 0.00 13.40 +1.08 37 0 113 0
28MAY26 185.00 P 0.00 0.00 0.00 14.72 +1.16 37 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 16.12 +1.22 37 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 17.59 +1.17 37 0 30 0
28MAY26 192.50 P 0.00 0.00 0.00 18.96 +1.04 37 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.54 +1.07 37 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 22.41 +1.32 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 24.26 +1.43 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 27.96 +1.56 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 31.71 +2.47 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 34.16 +1.14 34 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 40.08 +3.11 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 42.93 +0.34 35 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.50 +0.54 36 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 51.99 +2.41 35 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 56.54 +0.86 35 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.32 +1.06 35 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.50 +2.43 39 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.77 +1.06 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.66 +0.35 44 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.49 +0.40 44 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 85.56 +1.13 32 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.25 +1.46 46 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.39 +2.02 49 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.35 +1.12 50 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 106.39 +0.79 52 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.21 +0.85 52 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 115.48 +1.31 38 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.20 +0.98 56 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.16 +2.50 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.65 +0.29 37 0 83 0
29JUN26 152.50 P 4.25 4.50 4.25 4.17 +0.29 37 3 5 +3
29JUN26 155.00 P 0.00 0.00 0.00 4.80 +0.37 37 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.48 +0.38 37 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 6.16 +0.38 37 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 6.99 +0.51 37 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 7.84 +0.64 37 0 17 0
29JUN26 167.50 P 0.00 0.00 0.00 8.70 +0.59 38 0 5 0
29JUN26 170.00 P 0.00 0.00 0.00 9.72 +0.76 38 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 10.64 +0.80 37 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 11.70 +0.78 37 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 12.95 +0.94 38 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 14.14 +0.95 37 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 15.40 +0.91 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 16.73 +1.39 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 18.11 +1.04 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 19.57 +1.15 38 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 21.05 +1.09 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 22.63 +1.20 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.01 +1.00 37 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 25.78 +1.13 37 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 28.58 -0.27 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.16 -0.39 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 35.39 -1.06 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.08 +0.36 36 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 44.12 -0.60 35 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 50.24 +2.27 41 0 96 0
29JUN26 235.00 P 0.00 0.00 0.00 52.83 +0.68 36 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 57.45 -0.66 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.72 -0.57 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.61 +0.04 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.77 +0.28 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.28 +0.97 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.31 +1.22 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.05 -0.04 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 91.59 +1.80 44 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 97.01 +2.64 48 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.35 +0.87 45 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 106.76 +1.16 49 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 111.42 +1.06 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.75 +2.58 52 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 126.67 +1.45 55 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 136.99 +2.31 59 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.88 +0.57 38 0 16 0
29SEP26 167.50 P 13.02 13.13 12.99 12.94 +0.66 38 47 47 +47
29SEP26 170.00 P 14.02 14.17 14.02 14.01 +0.72 38 47 122 +47
29SEP26 172.50 P 0.00 0.00 0.00 15.09 +0.74 38 0 71 0
29SEP26 175.00 P 0.00 0.00 0.00 16.30 +0.87 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 17.57 +0.97 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 18.74 +0.96 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 20.04 +1.22 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 21.40 +0.95 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 22.40 +0.58 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 24.30 +1.05 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.78 +1.05 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.33 +1.08 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 28.43 +0.69 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 30.78 +2.64 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 34.16 +1.66 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 37.74 +1.55 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.96 -0.51 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.26 +1.03 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 47.41 -0.82 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 51.74 -0.56 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 57.61 +1.17 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 60.23 -0.57 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.37 +1.19 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.62 +1.30 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.48 +3.99 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 79.75 +2.54 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 82.94 +0.91 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.00 +2.91 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.76 +2.45 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.11 +1.70 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.35 -0.11 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.83 +1.19 41 0 23 0
30DEC26 165.00 P 0.00 0.00 0.00 14.94 +0.54 38 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 16.02 +0.58 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.11 +0.60 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 18.29 +0.66 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.57 +0.65 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.85 +0.86 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.14 +0.90 38 0 3 0
30DEC26 182.50 P 0.00 0.00 0.00 23.44 +0.77 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 24.83 +0.96 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.31 +0.93 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 27.80 +1.06 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 29.30 +1.09 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 30.80 +1.09 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 32.34 +1.14 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.03 +1.29 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.41 +0.88 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 39.91 +0.65 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 44.48 +0.98 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 47.67 +1.58 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.03 +2.85 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 56.01 +2.00 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.98 +0.97 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 64.22 +3.26 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.08 +1.74 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.21 +1.73 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.40 +1.54 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.73 +2.58 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.13 +1.46 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.37 +1.42 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.79 +1.46 39 0 0 0
TOTAL PUT 595 22,711 +26
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 5.90 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.71 +0.01 163 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.46 +0.01 152 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.21 -0.01 142 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.96 0.00 133 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.71 -0.01 123 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.21 -0.01 106 0 11 0
26FEB26 6.75 C 0.00 0.00 0.00 3.96 0.00 98 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.70 -0.04 0 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.47 +0.01 101 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.23 +0.01 102 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.98 0.00 94 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.79 +0.05 114 0 133 0
26FEB26 8.25 C 0.00 0.00 0.00 2.51 0.00 93 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.26 -0.04 85 0 77 0
26FEB26 8.75 C 0.00 0.00 0.00 2.04 +0.01 86 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.80 -0.02 79 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.57 -0.02 75 0 315 0
26FEB26 9.50 C 0.00 0.00 0.00 1.38 -0.03 77 0 344 0
26FEB26 9.75 C 0.00 0.00 0.00 1.12 -0.07 65 0 183 0
26FEB26 10.00 C 0.88 0.99 0.88 0.97 -0.02 69 18 212 +18
26FEB26 10.50 C 0.58 0.75 0.58 0.66 -0.05 68 62 382 -11
26FEB26 11.00 C 0.44 0.52 0.40 0.44 -0.05 70 160 1,520 -31
26FEB26 11.50 C 0.27 0.35 0.27 0.29 -0.03 72 26 370 -11
26FEB26 12.00 C 0.20 0.21 0.19 0.17 -0.03 71 12 274 -4
26FEB26 12.50 C 0.11 0.11 0.11 0.10 -0.02 71 10 135 0
26FEB26 13.00 C 0.09 0.09 0.09 0.06 -0.01 73 51 399 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 -0.01 72 0 406 0
26FEB26 14.00 C 0.05 0.05 0.05 0.02 -0.01 75 1 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 138 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
26FEB26 16.00 C 0.02 0.02 0.02 0.01 0.00 94 1 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.31 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.21 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.11 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.01 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.81 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.71 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.61 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.42 +0.02 104 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.32 +0.01 101 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.20 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.10 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.00 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.71 0.00 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.71 -0.01 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.48 0.00 68 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.23 0.00 63 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.99 +0.01 66 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.75 +0.01 66 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.52 +0.01 68 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.29 0.00 68 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.10 +0.04 74 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.85 0.00 69 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.64 -0.01 69 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.44 -0.01 69 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.25 0.00 70 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 2.07 -0.02 70 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.90 0.00 71 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.73 -0.01 70 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.58 -0.01 71 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.44 -0.01 71 0 207 0
30MAR26 10.50 C 1.11 1.16 1.11 1.18 -0.02 71 60 224 +30
30MAR26 11.00 C 0.91 0.91 0.91 0.97 -0.02 72 30 202 0
30MAR26 11.50 C 0.75 0.86 0.75 0.81 -0.05 74 3 214 0
30MAR26 12.00 C 0.64 0.67 0.64 0.67 -0.02 75 5 823 -3
30MAR26 12.50 C 0.00 0.00 0.00 0.54 -0.02 75 0 139 0
30MAR26 13.00 C 0.46 0.50 0.46 0.43 -0.01 75 18 316 -3
30MAR26 13.50 C 0.44 0.44 0.42 0.34 -0.01 75 8 594 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.26 -0.02 74 0 242 0
30MAR26 14.50 C 0.30 0.30 0.30 0.21 -0.01 75 26 129 +26
30MAR26 15.00 C 0.00 0.00 0.00 0.16 -0.01 74 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.13 0.00 75 0 562 0
30MAR26 16.00 C 0.23 0.23 0.23 0.10 -0.01 75 10 274 0
29APR26 5.00 C 0.00 0.00 0.00 5.71 0.00 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.71 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.48 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.00 0.00 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.76 0.00 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.55 0.00 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.33 -0.04 57 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.13 -0.03 59 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.93 -0.01 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.74 -0.04 62 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.56 -0.04 63 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.39 -0.03 64 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.23 -0.03 64 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.08 -0.01 65 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.93 -0.02 66 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.79 -0.02 66 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.66 -0.02 66 0 371 0
29APR26 10.50 C 0.00 0.00 0.00 1.42 -0.02 67 0 371 0
29APR26 11.00 C 1.24 1.24 1.24 1.21 -0.02 67 15 389 +15
29APR26 11.50 C 0.00 0.00 0.00 1.02 -0.02 68 0 343 0
29APR26 12.00 C 0.86 0.86 0.86 0.87 -0.02 68 2 146 +2
29APR26 12.50 C 0.00 0.00 0.00 0.76 -0.02 70 0 58 0
29APR26 13.00 C 0.66 0.66 0.66 0.64 -0.02 70 5 180 0
29APR26 13.50 C 0.54 0.54 0.54 0.54 -0.02 70 15 82 +15
29APR26 14.00 C 0.47 0.47 0.47 0.45 -0.01 70 24 112 +23
29APR26 14.50 C 0.00 0.00 0.00 0.37 -0.02 70 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 -0.01 70 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.01 70 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 -0.01 70 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.21 -0.04 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.03 -0.03 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.85 -0.03 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.68 -0.02 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.52 -0.02 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.36 -0.02 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.21 -0.01 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.07 -0.01 62 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.94 0.00 63 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.81 -0.01 63 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.58 0.00 64 0 16 0
28MAY26 11.00 C 0.00 0.00 0.00 1.37 0.00 64 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.18 -0.01 64 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.02 -0.01 64 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.89 -0.01 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.78 -0.02 66 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.69 0.00 67 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.59 0.00 67 0 38 0
28MAY26 14.50 C 0.00 0.00 0.00 0.50 -0.01 66 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 0.00 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 -0.01 66 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.31 0.00 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.14 0.00 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.04 0.00 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.94 0.00 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.84 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.75 +0.01 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.65 +0.01 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.55 +0.01 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.45 +0.01 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.35 +0.01 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.26 +0.02 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.16 +0.02 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.06 +0.02 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.97 +0.04 64 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.87 +0.03 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.77 +0.04 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.54 +0.06 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.30 +0.06 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.96 -0.03 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.72 -0.07 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.49 -0.03 0 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.27 -0.03 31 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.06 -0.04 44 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.86 -0.03 49 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.66 -0.03 51 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.47 -0.02 53 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.29 -0.01 55 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.11 -0.01 56 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.94 -0.01 57 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.77 -0.01 57 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.62 0.00 58 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 0.00 58 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.32 -0.01 58 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.18 -0.01 59 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.05 -0.01 59 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.93 -0.01 59 0 148 0
29JUN26 10.50 C 1.65 1.65 1.65 1.70 -0.01 60 7 122 +7
29JUN26 11.00 C 1.39 1.39 1.39 1.49 -0.01 60 2 87 -2
29JUN26 11.50 C 0.00 0.00 0.00 1.31 -0.01 60 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 -0.01 60 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 1.00 -0.01 61 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.89 +0.01 62 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.01 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.01 63 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.61 -0.01 63 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.01 62 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 0.00 63 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 0.00 63 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.12 +0.07 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.03 +0.09 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.94 +0.10 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.85 +0.11 58 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.54 +0.03 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.30 +0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.03 -0.04 0 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.82 -0.03 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.62 0.00 43 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.42 0.00 46 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.23 0.00 48 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.04 -0.01 49 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.86 -0.01 50 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.69 0.00 52 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.52 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.36 0.00 53 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.20 0.00 53 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 3.05 0.00 54 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 0.00 54 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.77 0.00 55 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.63 -0.01 55 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.50 -0.01 55 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.38 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 +0.06 58 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 -0.01 56 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 -0.01 56 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 0.00 56 0 7 0
29SEP26 12.00 C 1.34 1.34 1.34 1.50 0.00 56 2 4 +2
29SEP26 12.50 C 0.00 0.00 0.00 1.35 0.00 56 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 -0.01 56 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 0.00 57 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 0.00 57 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 0.00 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 0.00 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.01 57 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 0.00 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.03 +0.09 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.94 +0.09 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.85 +0.09 42 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.35 +0.01 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.15 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.95 0.00 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.76 0.00 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.58 0.00 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.40 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.23 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.06 0.00 50 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.90 0.00 51 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.74 0.00 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.59 0.00 52 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.44 0.00 52 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.40 +0.10 56 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.26 +0.10 56 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.13 +0.01 56 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.01 56 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.87 0.00 56 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.75 0.00 56 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 +0.01 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 +0.01 54 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 0.00 54 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 0.00 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 0.00 55 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 0.00 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 1.02 +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 573 21,060 +74
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 168 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 158 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 620 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 717 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 698 0
26FEB26 7.75 P 0.05 0.05 0.05 0.01 0.00 83 20 469 +20
26FEB26 8.00 P 0.05 0.05 0.05 0.01 0.00 76 10 18,474 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 0.00 77 0 598 0
26FEB26 8.50 P 0.08 0.09 0.07 0.03 0.00 75 410 810 +89
26FEB26 8.75 P 0.10 0.10 0.09 0.04 -0.01 72 44 600 +44
26FEB26 9.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 383 0
26FEB26 9.25 P 0.00 0.00 0.00 0.10 -0.02 72 0 441 0
26FEB26 9.50 P 0.00 0.00 0.00 0.14 -0.03 71 0 425 0
26FEB26 9.75 P 0.22 0.22 0.22 0.20 -0.03 71 10 384 0
26FEB26 10.00 P 0.31 0.33 0.31 0.28 -0.03 72 21 364 -19
26FEB26 10.50 P 0.54 0.54 0.45 0.48 -0.03 72 75 412 +60
26FEB26 11.00 P 0.72 0.72 0.72 0.75 -0.05 72 15 293 +15
26FEB26 11.50 P 1.22 1.22 1.22 1.10 -0.04 75 1 185 0
26FEB26 12.00 P 0.00 0.00 0.00 1.50 -0.03 78 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.94 -0.02 82 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.41 -0.02 88 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 2.90 -0.01 97 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.37 -0.03 99 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.86 -0.01 105 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.35 -0.01 111 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.84 -0.01 114 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.34 0.00 122 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 141 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 134 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 119 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 78 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 76 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 75 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 75 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 74 0 161 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 -0.01 74 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.16 -0.01 74 0 133 0
30MAR26 8.25 P 0.00 0.00 0.00 0.20 -0.02 74 0 259 0
30MAR26 8.50 P 0.28 0.28 0.28 0.26 -0.01 75 2 297 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.32 -0.01 75 0 239 0
30MAR26 9.00 P 0.45 0.45 0.45 0.39 -0.02 75 8 256 -8
30MAR26 9.25 P 0.50 0.50 0.50 0.47 -0.02 75 10 113 -10
30MAR26 9.50 P 0.61 0.61 0.61 0.56 -0.02 75 1 157 +1
30MAR26 9.75 P 0.00 0.00 0.00 0.66 -0.01 75 0 214 0
30MAR26 10.00 P 0.82 0.82 0.75 0.77 -0.02 75 5 199 -1
30MAR26 10.50 P 1.10 1.10 1.02 1.02 -0.02 76 11 157 +10
30MAR26 11.00 P 1.34 1.34 1.34 1.30 -0.02 76 15 302 0
30MAR26 11.50 P 0.00 0.00 0.00 1.62 +0.01 77 0 449 0
30MAR26 12.00 P 0.00 0.00 0.00 1.97 -0.02 78 0 304 0
30MAR26 12.50 P 0.00 0.00 0.00 2.35 -0.02 79 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 2.76 -0.01 80 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.18 -0.02 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.62 -0.02 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.08 -0.01 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.55 -0.01 89 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.03 -0.01 92 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.52 -0.01 96 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 66 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 73 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 0.00 71 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 71 0 48 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 0.00 71 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 69 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.01 69 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 -0.01 69 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.23 -0.01 70 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.28 -0.01 70 0 154 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 -0.01 70 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.41 -0.01 70 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.48 -0.02 70 0 62 0
29APR26 9.00 P 0.61 0.61 0.61 0.57 -0.01 70 1 337 +1
29APR26 9.25 P 0.00 0.00 0.00 0.66 -0.02 70 0 505 0
29APR26 9.50 P 0.00 0.00 0.00 0.76 -0.02 71 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 0.87 -0.02 71 0 72 0
29APR26 10.00 P 0.00 0.00 0.00 0.98 -0.02 71 0 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.24 -0.02 71 0 370 0
29APR26 11.00 P 0.00 0.00 0.00 1.53 -0.02 71 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.85 -0.02 72 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.19 -0.02 72 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.56 -0.02 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.95 -0.01 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.36 -0.02 75 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.78 -0.02 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.22 -0.02 77 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.67 -0.02 79 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.14 -0.01 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.61 -0.01 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 0.00 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.37 0.00 67 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.44 0.00 67 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.51 -0.01 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.59 -0.01 66 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.69 0.00 67 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.78 -0.01 67 0 28 0
28MAY26 9.50 P 0.00 0.00 0.00 0.89 -0.01 67 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 1.01 0.00 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.12 -0.01 67 0 21 0
28MAY26 10.50 P 0.00 0.00 0.00 1.39 0.00 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.68 -0.01 68 0 30 0
28MAY26 11.50 P 1.99 1.99 1.99 1.99 -0.01 68 15 37 +5
28MAY26 12.00 P 0.00 0.00 0.00 2.34 0.00 69 0 58 0
28MAY26 12.50 P 2.77 2.77 2.77 2.70 0.00 69 15 15 +15
28MAY26 13.00 P 0.00 0.00 0.00 3.08 -0.01 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.48 0.00 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.89 -0.01 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.33 0.00 73 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.77 0.00 74 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 76 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 62 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 62 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 63 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 62 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 0.31 -0.01 62 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -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 0.51 -0.01 63 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 -0.01 63 0 49 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.01 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 0.87 -0.01 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.99 -0.01 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.10 -0.01 63 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.22 -0.01 63 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.49 -0.01 63 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.79 -0.01 64 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 2.10 -0.01 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.44 -0.01 64 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.80 0.00 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.18 -0.01 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.57 -0.01 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.98 -0.01 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.40 -0.01 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.84 -0.01 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.28 -0.01 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.74 0.00 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 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 0.00 59 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 58 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 0.00 58 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 58 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 58 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.01 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 59 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 0.00 59 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.71 0.00 58 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 0.00 59 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 0.00 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 0.00 59 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -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 0.00 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 -0.01 59 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.09 0.00 59 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 0.00 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.74 -0.01 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.09 -0.01 60 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 61 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.85 0.00 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 0.00 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.65 0.00 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 0.00 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 0.00 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.94 0.00 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 57 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 0.00 57 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 57 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 0.00 57 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 0.00 56 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 0.00 56 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 0.00 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.02 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.01 57 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 0.00 56 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.01 56 0 61 0
30DEC26 7.50 P 0.75 0.76 0.75 0.64 0.00 56 67 3,024 +22
30DEC26 7.75 P 0.00 0.00 0.00 0.72 0.00 56 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 0.00 56 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 0.00 56 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 +0.01 57 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 0.00 57 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 0.00 57 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 0.00 57 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 0.00 57 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 +0.01 57 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 +0.01 57 0 120 0
30DEC26 10.50 P 2.17 2.17 2.15 2.05 +0.01 58 9 42 +5
30DEC26 11.00 P 0.00 0.00 0.00 2.35 0.00 58 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 +0.01 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.00 +0.01 58 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.35 0.00 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.71 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.01 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.87 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 +0.01 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 +0.01 61 0 0 0
TOTAL PUT 765 61,293 +251
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 46.64
26FEB26 30.00 C 0.00 0.00 0.00 16.67 -1.72 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.67 -1.78 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.67 -1.54 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.67 -1.77 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.67 -1.90 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.68 -1.89 56 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.67 -1.75 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.68 -1.77 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.83 -1.39 70 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.89 -1.61 68 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.67 -1.55 0 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 5.87 -1.36 52 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.73 -1.70 32 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 3.82 -1.45 34 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 3.02 -1.44 36 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.15 -1.29 32 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 1.48 -1.15 31 0 152 0
26FEB26 47.00 C 1.14 1.14 0.99 0.97 -0.96 31 33 177 +10
26FEB26 48.00 C 0.75 0.82 0.75 0.60 -0.75 31 25 174 -5
26FEB26 49.00 C 0.40 0.40 0.40 0.37 -0.51 32 5 100 +5
26FEB26 50.00 C 0.28 0.28 0.22 0.20 -0.38 32 63 438 +63
26FEB26 52.50 C 0.00 0.00 0.00 0.04 -0.10 33 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.98 -1.29 113 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.73 -1.54 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.70 -1.57 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.66 -1.62 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.74 -1.45 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.74 -1.46 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.75 -1.64 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.02 -1.63 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.04 -1.32 72 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.79 -1.65 46 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.83 -1.74 47 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.86 -1.71 46 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.67 -1.96 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.15 -1.54 53 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.02 -1.21 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.89 -1.83 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.24 -1.07 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.47 -1.34 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.55 -1.40 39 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.88 -0.88 40 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.18 -0.83 40 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 3.43 -0.89 37 0 57 0
30MAR26 46.00 C 3.03 3.03 3.03 2.86 -0.83 37 50 62 +20
30MAR26 47.00 C 0.00 0.00 0.00 2.36 -0.81 37 0 122 0
30MAR26 48.00 C 2.04 2.04 2.03 1.94 -0.74 37 22 167 0
30MAR26 49.00 C 0.00 0.00 0.00 1.56 -0.66 37 0 51 0
30MAR26 50.00 C 0.00 0.00 0.00 1.28 -0.54 37 0 71 0
30MAR26 52.50 C 0.00 0.00 0.00 0.73 -0.36 38 0 92 0
30MAR26 55.00 C 0.46 0.46 0.46 0.38 -0.21 38 11 61 +11
30MAR26 57.50 C 0.26 0.27 0.26 0.19 -0.12 38 17 98 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.21 -1.23 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.33 -1.50 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.24 -1.33 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.33 -1.30 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.46 -1.23 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.70 -0.97 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.85 -0.94 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.03 -0.90 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.02 -1.11 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.54 -0.75 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.82 -0.79 43 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.16 -0.77 43 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 4.59 -0.72 43 0 33 0
29APR26 46.00 C 4.10 4.10 4.10 3.95 -0.92 41 9 9 -7
29APR26 47.00 C 3.48 3.48 3.48 3.48 -0.87 41 12 106 +7
29APR26 48.00 C 3.09 3.09 3.09 3.03 -0.75 41 8 72 +2
29APR26 49.00 C 2.73 2.73 2.73 2.65 -0.73 41 7 79 +7
29APR26 50.00 C 0.00 0.00 0.00 2.32 -0.66 41 0 108 0
29APR26 52.50 C 0.00 0.00 0.00 1.65 -0.50 42 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 1.14 -0.35 42 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.76 -0.25 42 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 0.49 -0.18 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.32 -0.11 42 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.81 -1.41 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.84 -1.10 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.09 -1.04 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.20 -1.07 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.46 -1.02 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.97 -1.15 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.96 -1.03 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.71 -0.68 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.13 -0.71 43 0 0 0
28MAY26 46.00 C 4.77 4.77 4.77 4.50 -0.71 42 8 8 +8
28MAY26 47.00 C 4.09 4.09 4.09 4.01 -0.89 41 6 66 +6
28MAY26 48.00 C 0.00 0.00 0.00 3.58 -0.82 41 0 60 0
28MAY26 49.00 C 0.00 0.00 0.00 3.19 -0.75 41 0 12 0
28MAY26 50.00 C 0.00 0.00 0.00 2.83 -0.70 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.11 -0.56 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.55 -0.42 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.10 -0.33 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.78 -0.24 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.55 -0.17 42 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.38 -0.12 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.26 -0.09 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.21 -1.15 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.24 -1.13 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.93 -1.45 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.87 -1.65 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.08 -1.47 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.14 -1.53 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.46 -1.19 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.07 -1.31 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.56 -1.08 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.63 -1.20 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.40 -1.35 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.69 -1.60 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.00 -1.22 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.23 -1.22 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.28 -1.46 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.49 -1.14 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.03 -0.72 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.37 -0.81 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.48 -0.89 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.16 -0.64 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.63 -0.63 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.96 -0.72 41 0 87 0
29JUN26 47.00 C 0.00 0.00 0.00 4.49 -0.89 41 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 4.06 -0.83 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.68 -0.76 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.32 -0.71 41 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.58 -0.58 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.00 -0.48 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.52 -0.37 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.13 -0.30 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.83 -0.25 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.62 -0.18 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.46 -0.12 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.33 -0.11 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.08 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.00 -1.89 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.31 -1.52 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.08 -1.93 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.20 -2.05 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.60 -1.26 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 16.02 -1.25 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.16 -1.24 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.36 -1.26 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.57 -1.22 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.56 -1.37 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.96 -1.15 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.37 -1.25 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.43 -1.46 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.82 -1.27 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.22 -0.77 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.60 -0.81 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.28 -0.66 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.49 -1.27 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.27 -0.46 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.58 -1.02 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.13 -0.81 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.71 -0.85 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.31 -0.82 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.94 -0.78 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.13 -0.67 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.46 -0.59 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.89 -0.50 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.42 -0.44 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.01 -0.35 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 -0.37 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.31 -0.26 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.07 -0.22 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.88 -0.18 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.28 -1.30 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.48 -1.59 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.99 -1.10 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.22 -1.27 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.49 -1.26 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.76 -1.34 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.14 -1.17 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.34 -1.36 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.70 -0.72 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.26 -0.86 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.70 -0.99 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.13 -1.09 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.54 -0.49 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.06 -0.78 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.48 -1.11 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.12 -0.72 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.49 -0.84 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.08 -0.90 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.68 -0.87 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 6.31 -0.83 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.47 -0.75 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.74 -0.68 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.12 -0.60 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.57 -0.56 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.14 -0.47 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.63 -0.49 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.26 -0.45 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.94 -0.39 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.68 -0.28 42 0 0 0
TOTAL CALL 276 4,225 +128
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.12 +0.07 32 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.26 +0.16 33 0 63 0
26FEB26 45.00 P 0.50 0.50 0.50 0.49 +0.27 33 7 95 0
26FEB26 46.00 P 0.00 0.00 0.00 0.85 +0.44 33 0 41 0
26FEB26 47.00 P 1.27 1.27 1.27 1.35 +0.66 33 15 174 -15
26FEB26 48.00 P 1.74 1.74 1.74 1.99 +0.88 34 12 199 0
26FEB26 49.00 P 0.00 0.00 0.00 2.76 +1.10 35 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 3.63 +1.30 37 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 5.93 +1.51 40 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 8.61 +1.79 66 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.89 +1.57 57 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.40 +1.58 68 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.95 +1.31 86 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.40 +1.30 86 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.86 +1.54 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.42 +1.26 107 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.89 +1.27 107 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.23 +0.11 38 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 0.35 +0.16 38 0 54 0
30MAR26 41.00 P 0.60 0.60 0.60 0.51 +0.21 38 1 65 0
30MAR26 42.00 P 0.78 0.78 0.78 0.72 +0.28 38 64 157 +47
30MAR26 43.00 P 0.00 0.00 0.00 0.98 +0.36 38 0 54 0
30MAR26 44.00 P 1.30 1.30 1.30 1.31 +0.45 38 2 88 0
30MAR26 45.00 P 0.00 0.00 0.00 1.70 +0.54 38 0 23 0
30MAR26 46.00 P 0.00 0.00 0.00 2.14 +0.65 38 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 2.64 +0.77 38 0 52 0
30MAR26 48.00 P 2.90 3.04 2.90 3.22 +0.87 38 30 27 -2
30MAR26 49.00 P 0.00 0.00 0.00 3.89 +1.00 39 0 70 0
30MAR26 50.00 P 0.00 0.00 0.00 4.56 +1.06 39 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 6.63 +1.56 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.68 +1.65 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.98 +1.65 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.41 +1.54 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.32 +1.68 65 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.84 +1.74 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.23 +1.58 74 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.84 +1.65 83 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.33 +1.71 88 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.31 +0.11 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.42 +0.15 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.58 +0.20 42 0 87 0
29APR26 39.00 P 0.83 0.86 0.83 0.76 +0.24 42 18 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.97 +0.29 42 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 1.24 +0.35 43 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 1.54 +0.41 43 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 1.88 +0.48 43 0 96 0
29APR26 44.00 P 0.00 0.00 0.00 2.29 +0.55 43 0 43 0
29APR26 45.00 P 0.00 0.00 0.00 2.71 +0.61 43 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 3.17 +0.66 42 0 66 0
29APR26 47.00 P 0.00 0.00 0.00 3.69 +0.74 42 0 104 0
29APR26 48.00 P 0.00 0.00 0.00 4.24 +0.80 42 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 4.86 +0.89 42 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.62 +1.05 44 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 7.46 +1.18 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.50 +1.25 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.71 +1.36 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.04 +1.44 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.34 +1.70 52 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.86 +1.69 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.23 +1.47 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.91 +1.72 68 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.33 +1.63 70 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.75 +0.20 42 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.96 +0.26 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.19 +0.32 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.46 +0.35 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.78 +0.40 42 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 2.13 +0.46 42 0 25 0
28MAY26 43.00 P 0.00 0.00 0.00 2.53 +0.52 42 0 25 0
28MAY26 44.00 P 0.00 0.00 0.00 2.95 +0.57 42 0 25 0
28MAY26 45.00 P 0.00 0.00 0.00 3.39 +0.63 42 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.86 +0.69 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.40 +0.75 42 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 4.96 +0.81 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.59 +0.90 42 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.24 +0.94 42 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.02 +1.11 42 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.96 +0.95 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.71 +1.14 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.20 +1.48 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.51 +1.59 44 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.86 +1.58 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.23 +1.47 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.91 +1.72 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.33 +1.36 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.29 +0.09 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.39 +0.11 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 +0.11 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.66 +0.17 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.80 +0.17 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.04 +0.25 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.27 +0.28 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.54 +0.34 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.84 +0.37 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.19 +0.44 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.56 +0.47 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.98 +0.54 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.41 +0.56 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.86 +0.61 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.35 +0.68 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.89 +0.75 41 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 5.47 +0.82 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.08 +0.88 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.72 +0.91 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.45 +0.83 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.21 +0.96 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.22 +1.04 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.65 +1.37 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.83 +1.42 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.48 +1.95 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.37 +1.35 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.91 +1.72 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.33 +1.36 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 +0.08 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.08 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.12 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 +0.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.80 +0.15 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.99 +0.20 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.17 +0.19 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.39 +0.20 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.65 +0.24 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.98 +0.33 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.29 +0.35 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.64 +0.42 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.00 +0.42 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.41 +0.48 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.85 +0.54 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.26 +0.52 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.71 +0.56 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.20 +0.64 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.71 +0.68 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.25 +0.72 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.83 +0.77 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.43 +0.82 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.06 +0.85 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.82 +1.03 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.63 +1.13 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.49 +0.95 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.06 +0.74 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.67 +0.95 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.48 +1.27 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.70 +1.04 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.34 +1.40 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.42 +1.31 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 +0.17 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.22 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.55 +0.17 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.86 +0.26 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.15 +0.30 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.45 +0.30 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 +0.35 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.16 +0.40 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 +0.40 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.95 +0.46 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 4.39 +0.50 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.84 +0.51 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.32 +0.55 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.83 +0.61 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.34 +0.59 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.76 +0.51 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.30 +0.53 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.88 +0.74 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.48 +0.78 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.11 +0.79 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.87 +1.01 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.33 +0.78 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.31 +0.87 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.16 +0.82 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.09 +0.74 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.49 +1.26 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.68 +1.21 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.94 +1.38 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.16 +1.54 45 0 0 0
TOTAL PUT 149 4,558 +30
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$ 70.35
13FEB26 46.00 C 0.00 0.00 0.00 24.35 -1.55 0 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 23.35 -1.55 0 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 22.35 -1.55 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 21.35 -1.55 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.35 -1.55 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 17.85 -1.55 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.35 -1.55 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 12.85 -1.55 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 10.35 -1.55 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 7.85 -1.56 0 0 0 0
13FEB26 65.00 C 5.27 5.27 5.27 5.35 -1.56 0 5 0 -134
13FEB26 67.50 C 3.36 3.36 2.46 2.85 -1.57 0 68 0 -235
13FEB26 70.00 C 1.05 1.05 0.25 0.35 -1.67 0 799 0 -110
13FEB26 72.50 C 0.04 0.04 0.01 0.00 -0.28 0 24 1,372 -24
13FEB26 75.00 C 0.01 0.01 0.01 0.00 -0.08 0 53 1,176 -20
13FEB26 77.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 648 0
13FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 248 0
13FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 46.00 C 0.00 0.00 0.00 24.37 -1.56 0 0 0 0
20FEB26 47.00 C 0.00 0.00 0.00 23.38 -1.55 100 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.38 -1.55 94 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.38 -1.55 88 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.38 -1.52 83 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 17.88 -1.55 68 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.38 -1.52 49 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 12.88 -1.54 0 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.38 -1.56 0 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 7.89 -1.55 34 0 0 0
20FEB26 65.00 C 4.97 5.06 4.97 5.41 -1.55 29 60 60 +60
20FEB26 67.50 C 2.93 2.93 2.67 3.08 -1.48 28 90 90 +90
20FEB26 70.00 C 1.41 1.48 0.92 1.20 -1.15 25 565 528 +376
20FEB26 72.50 C 0.38 0.45 0.25 0.37 -0.49 28 758 857 +608
20FEB26 75.00 C 0.08 0.08 0.06 0.09 -0.19 30 103 455 -28
20FEB26 77.50 C 0.00 0.00 0.00 0.02 -0.06 32 0 291 0
20FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 19 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 8 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
20FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
20FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
20FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 30.39 -1.56 0 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 29.39 -1.55 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.39 -1.55 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.39 -1.55 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.39 -1.55 0 0 0 0
26FEB26 45.00 C 25.26 25.46 25.26 25.46 -1.48 110 75 575 +75
26FEB26 46.00 C 0.00 0.00 0.00 24.40 -1.54 76 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.40 -1.55 70 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 22.40 -1.55 64 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 21.46 -1.49 90 0 0 0
26FEB26 50.00 C 20.27 20.45 20.27 20.45 -1.51 83 150 939 -62
26FEB26 52.50 C 0.00 0.00 0.00 17.91 -1.54 57 0 140 0
26FEB26 55.00 C 14.92 14.94 14.92 15.42 -1.56 53 600 561 +9
26FEB26 57.50 C 13.00 13.00 13.00 12.93 -1.54 47 5 837 -5
26FEB26 60.00 C 10.50 10.50 10.35 10.47 -1.50 44 27 1,718 -22
26FEB26 62.50 C 7.75 7.85 7.75 8.28 -1.20 52 26 888 0
26FEB26 65.00 C 5.80 6.02 5.30 5.66 -1.38 35 195 2,161 +57
26FEB26 67.50 C 3.57 3.90 3.12 3.52 -1.07 32 249 3,385 -42
26FEB26 70.00 C 2.01 2.11 1.50 1.77 -0.90 29 770 4,131 +675
26FEB26 72.50 C 0.85 0.94 0.63 0.74 -0.54 29 681 2,661 +162
26FEB26 75.00 C 0.35 0.37 0.24 0.29 -0.28 30 203 3,573 -18
26FEB26 77.50 C 0.13 0.15 0.08 0.09 -0.14 30 293 2,324 -219
26FEB26 80.00 C 0.06 0.06 0.05 0.03 -0.07 32 3 2,965 -3
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.42 -1.59 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.44 -1.54 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.52 -1.49 121 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 42.44 -1.58 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.53 -1.47 113 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.45 -1.58 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.46 -1.59 72 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.54 -1.49 101 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.46 -1.56 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.55 -1.46 95 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.56 -1.47 92 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 34.56 -1.46 88 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.57 -1.47 86 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.48 -1.56 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.48 -1.60 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.39 -1.67 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 29.49 -1.60 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.49 -1.58 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.50 -1.57 38 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.50 -1.60 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 25.51 -1.57 42 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.40 -1.71 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.40 -1.72 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 22.53 -1.58 42 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.54 -1.60 42 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.57 -1.55 44 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 17.99 -1.66 0 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 15.55 -1.56 27 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 13.25 -1.53 36 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 10.94 -1.31 35 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 8.86 -1.10 36 0 8,049 0
30MAR26 65.00 C 7.13 7.13 7.13 6.69 -0.96 33 40 21,063 0
30MAR26 67.50 C 4.72 4.98 4.72 5.11 -0.81 34 11 7,362 +1
30MAR26 70.00 C 3.59 3.59 3.22 3.50 -0.72 32 66 14,978 -2
30MAR26 72.50 C 2.60 2.60 2.37 2.37 -0.64 32 15 13,897 +1
30MAR26 75.00 C 1.75 1.82 1.50 1.66 -0.44 33 256 22,210 -26
30MAR26 77.50 C 1.17 1.17 1.00 1.11 -0.36 34 187 6,871 -24
30MAR26 80.00 C 0.84 0.84 0.68 0.71 -0.31 34 111 6,297 +32
30MAR26 82.50 C 0.56 0.56 0.47 0.45 -0.26 34 136 3,151 +105
30MAR26 85.00 C 0.36 0.36 0.32 0.28 -0.21 35 102 3,059 +12
30MAR26 87.50 C 0.26 0.26 0.22 0.18 -0.17 35 72 4,404 -1
30MAR26 90.00 C 0.16 0.16 0.16 0.11 -0.14 36 2 900 +2
30MAR26 92.50 C 0.00 0.00 0.00 0.07 -0.12 36 0 322 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 -0.09 38 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.07 38 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.06 38 0 41 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.05 38 0 34 0
29APR26 44.00 C 0.00 0.00 0.00 26.64 -1.65 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.67 -1.58 45 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 24.68 -1.63 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.68 -1.64 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.70 -1.64 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.73 -1.62 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.78 -1.60 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.20 -1.75 30 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 15.94 -1.59 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.60 -1.55 34 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 11.41 -1.23 33 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.36 -1.14 33 0 243 0
29APR26 65.00 C 7.25 7.26 7.24 7.72 -0.81 34 94 1,138 +62
29APR26 67.50 C 5.47 5.65 5.47 5.77 -0.98 31 150 2,563 +150
29APR26 70.00 C 4.56 4.56 4.10 4.42 -0.72 31 114 2,722 +71
29APR26 72.50 C 3.21 3.33 3.21 3.34 -0.62 32 108 1,810 +61
29APR26 75.00 C 2.66 2.66 2.38 2.49 -0.50 32 21 9,640 -1
29APR26 77.50 C 1.78 1.78 1.76 1.88 -0.39 33 20 3,555 +2
29APR26 80.00 C 1.47 1.50 1.47 1.40 -0.33 34 4 1,759 0
29APR26 82.50 C 1.04 1.04 1.01 1.02 -0.31 34 60 257 +30
29APR26 85.00 C 0.79 0.79 0.76 0.75 -0.26 35 40 227 +20
29APR26 87.50 C 0.57 0.58 0.57 0.54 -0.24 35 9 432 -3
29APR26 90.00 C 0.46 0.46 0.46 0.39 -0.22 35 5 179 -5
29APR26 92.50 C 0.36 0.36 0.36 0.29 -0.17 36 3 116 -3
29APR26 95.00 C 0.00 0.00 0.00 0.21 -0.15 36 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 -0.14 37 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.12 -0.12 38 0 46 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.10 38 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 24.72 -1.64 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.74 -1.64 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.78 -1.63 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.81 -1.62 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.84 -1.64 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.42 -1.64 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.08 -1.58 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.79 -1.53 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.54 -1.28 32 0 60 0
28MAY26 62.50 C 0.00 0.00 0.00 9.52 -1.19 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 7.72 -1.06 31 0 146 0
28MAY26 67.50 C 5.98 5.98 5.98 6.21 -1.04 32 30 240 0
28MAY26 70.00 C 4.81 4.89 4.81 4.73 -0.96 31 19 259 +19
28MAY26 72.50 C 4.03 4.03 4.03 3.63 -0.79 31 19 800 0
28MAY26 75.00 C 0.00 0.00 0.00 2.75 -0.64 31 0 436 0
28MAY26 77.50 C 0.00 0.00 0.00 2.07 -0.49 31 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 1.54 -0.37 31 0 344 0
28MAY26 82.50 C 0.00 0.00 0.00 1.14 -0.28 32 0 42 0
28MAY26 85.00 C 1.15 1.15 1.15 0.83 -0.21 32 11 13 0
28MAY26 87.50 C 0.00 0.00 0.00 0.61 -0.17 32 0 430 0
28MAY26 90.00 C 0.75 0.75 0.75 0.45 -0.16 33 5 228 +5
28MAY26 92.50 C 0.00 0.00 0.00 0.33 -0.13 33 0 90 0
28MAY26 95.00 C 0.50 0.50 0.50 0.24 -0.12 33 30 150 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.18 -0.12 34 0 120 0
28MAY26 100.00 C 0.34 0.34 0.34 0.13 -0.11 34 10 106 +5
28MAY26 102.50 C 0.00 0.00 0.00 0.10 -0.09 34 0 235 0
29JUN26 34.00 C 0.00 0.00 0.00 36.78 -1.54 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.69 -1.66 63 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.69 -1.64 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.70 -1.64 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.71 -1.64 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.73 -1.65 55 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 30.71 -1.67 51 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.73 -1.65 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.73 -1.66 48 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.76 -1.66 47 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.78 -1.64 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.81 -1.65 45 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.83 -1.66 44 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.75 -1.77 37 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.78 -1.76 37 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 21.81 -1.78 37 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.05 -1.43 42 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 18.60 -1.58 38 0 1,578 0
29JUN26 55.00 C 16.53 16.53 16.11 16.19 -1.66 35 62 8,946 -62
29JUN26 57.50 C 0.00 0.00 0.00 13.83 -1.71 32 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 11.74 -1.62 32 0 9,335 0
29JUN26 62.50 C 0.00 0.00 0.00 9.80 -1.22 31 0 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 8.05 -1.14 31 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 6.69 -0.87 32 0 1,588 0
29JUN26 70.00 C 5.21 5.25 5.21 5.25 -0.90 31 36 4,571 0
29JUN26 72.50 C 0.00 0.00 0.00 4.30 -0.69 32 0 2,027 0
29JUN26 75.00 C 0.00 0.00 0.00 3.48 -0.59 33 1,500 8,182 +1,071
29JUN26 77.50 C 2.81 2.81 2.74 2.81 -0.52 33 8 7,118 -3
29JUN26 80.00 C 2.43 2.43 2.28 2.30 -0.39 34 6 3,917 -5
29JUN26 82.50 C 1.87 1.92 1.85 1.89 -0.27 34 150 3,705 +150
29JUN26 85.00 C 0.00 0.00 0.00 1.53 -0.24 35 0 5,126 0
29JUN26 87.50 C 1.21 1.21 1.21 1.28 -0.16 36 71 3,094 -30
29JUN26 90.00 C 0.00 0.00 0.00 1.06 -0.11 36 0 874 0
29JUN26 92.50 C 0.00 0.00 0.00 0.90 -0.07 37 0 588 0
29JUN26 95.00 C 0.71 0.71 0.71 0.75 -0.04 38 1 282 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.63 -0.03 38 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 -0.01 39 1,500 1,764 +1,500
29JUN26 102.50 C 0.00 0.00 0.00 0.47 +0.01 40 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 31.83 -1.55 51 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.83 -1.55 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.75 -1.64 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.86 -1.54 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.88 -1.54 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.80 -1.62 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.83 -1.65 39 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.86 -1.64 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.92 -1.62 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.98 -1.62 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 22.03 -1.56 37 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 21.05 -1.63 35 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 18.67 -1.69 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.49 -1.64 32 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 14.41 -1.56 32 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.37 -1.60 30 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 10.70 -1.30 31 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.22 -1.19 31 0 3,967 0
29SEP26 67.50 C 0.00 0.00 0.00 7.90 -0.85 31 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 6.71 -0.77 31 0 1,422 0
29SEP26 72.50 C 0.00 0.00 0.00 5.66 -0.78 31 0 4,375 0
29SEP26 75.00 C 0.00 0.00 0.00 4.92 -0.63 32 0 1,687 0
29SEP26 77.50 C 0.00 0.00 0.00 4.28 -0.48 32 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 3.71 -0.41 33 0 2,935 0
29SEP26 82.50 C 0.00 0.00 0.00 3.26 -0.27 34 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 2.85 -0.21 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.52 -0.12 35 0 528 0
29SEP26 90.00 C 0.00 0.00 0.00 2.23 -0.08 36 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 1.97 -0.08 36 0 1,146 0
29SEP26 95.00 C 1.53 1.53 1.52 1.77 -0.03 37 3 89 +1
29SEP26 97.50 C 0.00 0.00 0.00 1.58 0.00 37 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.42 +0.04 38 0 383 0
29SEP26 102.50 C 0.00 0.00 0.00 1.34 +0.13 39 0 35 0
30DEC26 41.00 C 0.00 0.00 0.00 29.75 -1.64 38 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 28.86 -1.55 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.91 -1.51 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.82 -1.63 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.88 -1.61 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.92 -1.61 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.92 -1.66 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.05 -1.62 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 22.05 -1.66 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.25 -1.57 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.92 -1.67 30 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 16.86 -1.61 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.97 -1.51 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.26 -1.35 30 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 11.76 -1.16 30 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 10.39 -0.75 30 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 8.98 -0.89 30 0 856 0
30DEC26 70.00 C 8.21 8.21 7.65 7.89 -0.80 30 4 5,574 0
30DEC26 72.50 C 0.00 0.00 0.00 6.94 -0.75 30 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 6.19 -0.62 31 0 3,752 0
30DEC26 77.50 C 0.00 0.00 0.00 5.46 -0.60 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.90 -0.47 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 -0.45 33 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 3.90 -0.35 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.49 -0.33 33 0 109 0
30DEC26 90.00 C 2.90 2.90 2.90 3.13 -0.26 34 3 258 -3
30DEC26 92.50 C 0.00 0.00 0.00 2.84 -0.22 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.55 -0.20 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 2.32 -0.13 35 0 434 0
30DEC26 100.00 C 2.09 2.09 2.09 2.12 -0.12 36 170 234 +156
30DEC26 102.50 C 0.00 0.00 0.00 1.98 -0.11 37 0 40 0
TOTAL CALL 11,066 423,195 +4,509
13FEB26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
13FEB26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
13FEB26 65.00 P 0.02 0.02 0.02 0.00 -0.01 0 50 487 0
13FEB26 67.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 722 0
13FEB26 70.00 P 0.14 0.38 0.01 0.00 -0.11 0 957 949 -456
13FEB26 72.50 P 1.80 2.56 1.80 2.15 +1.25 0 164 0 -821
13FEB26 75.00 P 4.15 5.04 4.15 4.65 +1.39 0 65 0 -145
13FEB26 77.50 P 0.00 0.00 0.00 7.15 +1.48 0 0 0 -73
13FEB26 80.00 P 0.00 0.00 0.00 9.65 +1.48 0 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.15 +1.48 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 14.65 +1.48 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.15 +1.48 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 19.65 +1.49 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.15 +1.49 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.65 +1.49 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.15 +1.49 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 29.65 +1.49 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 32.15 +1.49 0 0 0 0
20FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
20FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 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 69 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
20FEB26 65.00 P 0.06 0.06 0.06 0.03 0.00 30 376 376 +356
20FEB26 67.50 P 0.20 0.30 0.16 0.17 +0.06 26 619 640 +386
20FEB26 70.00 P 0.52 1.11 0.52 0.82 +0.36 25 1,753 1,568 +1,098
20FEB26 72.50 P 1.93 2.64 1.93 2.42 +0.96 26 41 305 +40
20FEB26 75.00 P 0.00 0.00 0.00 4.67 +1.25 26 0 30 0
20FEB26 77.50 P 0.00 0.00 0.00 7.16 +1.49 34 0 13 0
20FEB26 80.00 P 0.00 0.00 0.00 9.65 +1.48 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.15 +1.48 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 14.70 +1.53 70 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.21 +1.54 80 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 19.70 +1.54 87 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 22.20 +1.54 95 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 24.71 +1.55 105 0 0 0
20FEB26 97.50 P 0.00 0.00 0.00 27.20 +1.54 110 0 0 0
20FEB26 100.00 P 0.00 0.00 0.00 29.70 +1.54 118 0 0 0
20FEB26 102.50 P 0.00 0.00 0.00 32.20 +1.54 125 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 0.00 105 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 80 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,696 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4,665 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,658 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 3,180 0
26FEB26 60.00 P 0.05 0.05 0.05 0.05 +0.04 43 22 1,972 +8
26FEB26 62.50 P 0.09 0.11 0.09 0.12 +0.10 39 41 3,081 0
26FEB26 65.00 P 0.13 0.24 0.13 0.27 +0.20 36 437 4,258 +266
26FEB26 67.50 P 0.43 0.67 0.41 0.60 +0.34 32 696 4,191 +484
26FEB26 70.00 P 1.08 1.63 1.04 1.31 +0.55 28 619 6,361 -282
26FEB26 72.50 P 2.86 3.20 2.86 2.87 +0.97 29 181 2,053 -35
26FEB26 75.00 P 4.37 5.26 4.32 4.73 +1.15 24 287 903 +204
26FEB26 77.50 P 7.40 7.40 7.40 7.40 +1.62 41 5 235 -5
26FEB26 80.00 P 0.00 0.00 0.00 9.65 +1.48 0 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 12.15 +1.48 0 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 14.86 +1.69 65 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.21 +1.54 61 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.70 +1.54 66 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.21 +1.55 73 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.71 +1.55 79 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.20 +1.54 83 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.71 +1.55 91 0 87 0
26FEB26 102.50 P 0.00 0.00 0.00 32.21 +1.55 96 0 87 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 459 0
30MAR26 35.00 P 0.02 0.02 0.02 0.01 0.00 72 6 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9,634 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,394 0
30MAR26 48.00 P 0.07 0.07 0.07 0.01 0.00 41 25 4,494 -17
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6,138 0
30MAR26 50.00 P 0.09 0.10 0.09 0.02 +0.01 40 103 46,688 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 20,493 0
30MAR26 55.00 P 0.16 0.16 0.16 0.10 +0.08 38 14 16,310 +14
30MAR26 57.50 P 0.25 0.25 0.25 0.20 +0.15 36 18 8,906 0
30MAR26 60.00 P 0.39 0.43 0.39 0.40 +0.26 36 101 13,175 +5
30MAR26 62.50 P 0.53 0.72 0.53 0.68 +0.34 34 378 6,498 +255
30MAR26 65.00 P 1.00 1.21 0.95 1.15 +0.42 33 227 11,333 +129
30MAR26 67.50 P 1.68 2.00 1.60 1.85 +0.50 32 159 8,148 +113
30MAR26 70.00 P 2.50 3.13 2.50 2.89 +0.63 32 138 4,152 +41
30MAR26 72.50 P 4.28 4.59 4.28 4.32 +0.83 32 39 2,473 -7
30MAR26 75.00 P 6.20 6.20 6.20 6.10 +0.95 33 40 1,151 +40
30MAR26 77.50 P 0.00 0.00 0.00 8.06 +1.23 34 0 843 0
30MAR26 80.00 P 0.00 0.00 0.00 10.04 +0.97 32 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 12.41 +1.23 34 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 14.95 +1.49 40 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.26 +1.54 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.82 +1.66 45 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 22.21 +1.55 44 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.83 +1.67 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.34 +1.68 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.71 +1.55 54 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.21 +1.55 57 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 490 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 1,015 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 1,305 0
29APR26 52.50 P 0.00 0.00 0.00 0.12 +0.09 35 0 514 0
29APR26 55.00 P 0.00 0.00 0.00 0.24 +0.15 35 0 692 0
29APR26 57.50 P 0.00 0.00 0.00 0.42 +0.23 34 0 977 0
29APR26 60.00 P 0.60 0.70 0.59 0.69 +0.29 33 176 2,430 +4
29APR26 62.50 P 1.13 1.15 1.04 1.12 +0.37 32 107 3,058 +67
29APR26 65.00 P 1.60 1.75 1.60 1.73 +0.43 32 46 10,202 0
29APR26 67.50 P 2.60 2.62 2.50 2.54 +0.52 31 25 1,570 -11
29APR26 70.00 P 3.79 3.79 3.79 3.65 +0.65 31 9 7,516 +9
29APR26 72.50 P 5.03 5.35 5.03 5.07 +0.79 31 96 1,807 +66
29APR26 75.00 P 6.55 7.04 6.36 6.76 +0.89 32 411 3,386 +74
29APR26 77.50 P 0.00 0.00 0.00 8.64 +0.88 33 0 605 0
29APR26 80.00 P 0.00 0.00 0.00 10.66 +1.15 33 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 12.80 +1.21 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.24 +1.55 37 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 17.56 +1.60 38 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.93 +1.66 39 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 22.39 +1.73 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.83 +1.63 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.34 +1.68 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.71 +1.55 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.21 +1.55 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 +0.07 34 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.13 +0.08 34 0 14 0
28MAY26 50.00 P 0.23 0.23 0.23 0.17 +0.11 34 30 190 +30
28MAY26 52.50 P 0.00 0.00 0.00 0.30 +0.16 33 0 3 0
28MAY26 55.00 P 0.50 0.50 0.50 0.49 +0.20 32 3 75 +3
28MAY26 57.50 P 0.00 0.00 0.00 0.79 +0.27 32 0 120 0
28MAY26 60.00 P 1.05 1.09 1.05 1.23 +0.33 31 4 306 +2
28MAY26 62.50 P 1.50 1.70 1.50 1.84 +0.46 31 102 703 +102
28MAY26 65.00 P 0.00 0.00 0.00 2.62 +0.54 30 0 351 0
28MAY26 67.50 P 3.20 3.58 3.19 3.61 +0.62 29 256 373 +174
28MAY26 70.00 P 4.37 4.37 4.37 4.80 +0.70 29 30 125 +30
28MAY26 72.50 P 5.86 5.86 5.83 6.31 +0.87 29 60 90 -30
28MAY26 75.00 P 0.00 0.00 0.00 8.01 +0.99 29 0 530 0
28MAY26 77.50 P 0.00 0.00 0.00 10.18 +1.39 31 0 270 0
28MAY26 80.00 P 0.00 0.00 0.00 12.22 +1.25 31 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 14.38 +1.33 31 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 16.21 +1.44 26 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.47 +1.52 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.64 +1.45 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.00 +1.50 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.37 +1.53 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.76 +1.54 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.18 +1.56 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.61 +1.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 1,189 0
29JUN26 44.00 P 0.20 0.20 0.20 0.06 +0.03 34 6 1,176 +6
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 1,663 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 19,396 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.06 33 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 +0.08 33 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 +0.10 33 0 814 0
29JUN26 50.00 P 0.00 0.00 0.00 0.28 +0.12 33 0 19,097 0
29JUN26 52.50 P 0.51 0.53 0.51 0.48 +0.17 33 10 2,377 +10
29JUN26 55.00 P 0.00 0.00 0.00 0.78 +0.24 32 0 6,022 0
29JUN26 57.50 P 1.08 1.18 1.08 1.13 +0.24 32 50 6,512 +3
29JUN26 60.00 P 1.48 1.71 1.48 1.67 +0.34 31 19 6,000 +19
29JUN26 62.50 P 2.14 2.33 2.14 2.36 +0.44 31 55 3,251 +10
29JUN26 65.00 P 3.30 3.30 3.30 3.22 +0.51 30 1 2,431 +1
29JUN26 67.50 P 3.64 4.49 3.64 4.27 +0.58 30 206 1,748 +139
29JUN26 70.00 P 5.24 5.63 5.24 5.57 +0.68 30 160 3,403 -71
29JUN26 72.50 P 0.00 0.00 0.00 7.10 +0.78 30 0 552 0
29JUN26 75.00 P 9.00 9.00 9.00 8.86 +0.89 31 2 79 0
29JUN26 77.50 P 0.00 0.00 0.00 10.93 +1.18 33 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 12.96 +1.21 33 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 15.02 +1.41 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.20 +1.46 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.42 +1.50 35 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 21.73 +1.57 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.93 +1.49 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.37 +1.62 36 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.60 +1.50 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.18 +1.71 37 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.60 +1.74 38 0 0 0
29SEP26 39.00 P 0.32 0.32 0.32 0.02 -0.01 28 3 715 0
29SEP26 40.00 P 0.35 0.36 0.35 0.03 -0.01 29 9 982 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 748 0
29SEP26 48.00 P 0.80 0.80 0.80 0.31 -0.02 29 20 1,238 -20
29SEP26 49.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.50 0.00 29 0 21,546 0
29SEP26 52.50 P 1.33 1.33 1.31 0.82 +0.02 30 16 1,762 +12
29SEP26 55.00 P 0.00 0.00 0.00 1.28 +0.07 30 0 2,558 0
29SEP26 57.50 P 2.19 2.19 2.19 1.89 +0.15 30 4 937 +4
29SEP26 60.00 P 0.00 0.00 0.00 2.65 +0.22 31 0 2,849 0
29SEP26 62.50 P 3.72 3.72 3.72 3.58 +0.31 31 170 8,984 +170
29SEP26 65.00 P 0.00 0.00 0.00 4.68 +0.41 32 0 12,185 0
29SEP26 67.50 P 6.17 6.20 6.00 5.83 +0.46 31 151 948 +22
29SEP26 70.00 P 0.00 0.00 0.00 7.32 +0.65 32 0 1,549 0
29SEP26 72.50 P 8.67 9.20 8.59 8.87 +0.76 33 92 1,081 0
29SEP26 75.00 P 10.38 10.38 10.38 10.56 +0.85 33 17 363 0
29SEP26 77.50 P 0.00 0.00 0.00 12.53 +1.05 34 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 14.47 +1.21 35 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.52 +1.32 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.60 +1.39 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.71 +1.40 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.80 +1.34 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.17 +1.53 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.43 +1.54 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.73 +1.58 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.05 +1.61 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.22 +1.46 39 0 0 0
30DEC26 41.00 P 0.65 0.65 0.65 0.10 -0.02 27 30 544 +30
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.57 +0.01 28 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.68 +0.01 29 0 782 0
30DEC26 50.00 P 1.30 1.40 1.30 0.82 +0.03 29 3 778 +3
30DEC26 52.50 P 1.77 1.83 1.77 1.26 +0.08 29 8 566 +7
30DEC26 55.00 P 2.30 2.30 2.30 1.81 +0.12 29 2 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 2.53 +0.19 30 0 1,292 0
30DEC26 60.00 P 3.80 3.80 3.80 3.40 +0.29 30 4 844 0
30DEC26 62.50 P 0.00 0.00 0.00 4.42 +0.42 31 0 2,750 0
30DEC26 65.00 P 0.00 0.00 0.00 5.57 +0.50 31 0 849 0
30DEC26 67.50 P 0.00 0.00 0.00 6.89 +0.62 31 0 1,467 0
30DEC26 70.00 P 8.20 8.50 8.20 8.29 +0.72 32 32 1,716 +2
30DEC26 72.50 P 0.00 0.00 0.00 9.84 +0.77 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.57 +0.88 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 13.45 +1.03 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.27 +1.10 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.33 +1.26 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.35 +1.31 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.41 +1.36 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.57 +1.43 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.75 +1.46 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.92 +1.46 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 30.20 +1.52 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.47 +1.55 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.78 +1.60 39 0 0 0
TOTAL PUT 9,986 461,374 +2,465
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$ 9.05
26FEB26 5.00 C 0.00 0.00 0.00 4.05 -0.41 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.80 -0.41 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.55 -0.42 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.30 -0.42 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.05 -0.42 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.81 -0.41 83 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.56 -0.41 74 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.31 -0.41 66 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.05 -0.42 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.80 -0.42 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.55 -0.42 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.30 -0.42 0 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.06 -0.41 29 0 484 0
26FEB26 8.25 C 0.82 0.82 0.82 0.82 -0.40 30 4 10,520 0
26FEB26 8.50 C 0.00 0.00 0.00 0.59 -0.39 29 0 3,836 0
26FEB26 8.75 C 0.39 0.39 0.39 0.39 -0.36 29 2 3,930 0
26FEB26 9.00 C 0.26 0.26 0.26 0.23 -0.30 29 1 5,478 0
26FEB26 9.25 C 0.17 0.18 0.14 0.12 -0.22 29 47 2,661 +3
26FEB26 9.50 C 0.09 0.09 0.07 0.06 -0.14 30 15 4,306 -6
26FEB26 9.75 C 0.04 0.05 0.04 0.03 -0.08 31 11 2,480 -8
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 2,551 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 842 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.16 -0.42 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.05 -0.43 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.97 -0.45 94 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.86 -0.42 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.82 -0.36 128 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.66 -0.43 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.56 -0.43 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.53 -0.35 121 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.37 -0.41 75 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.27 -0.41 72 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.17 -0.41 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.07 -0.42 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.80 -0.43 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.55 -0.43 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.32 -0.42 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.11 -0.38 71 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.82 -0.42 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.58 -0.40 44 0 496 0
30MAR26 6.75 C 2.45 2.45 2.45 2.34 -0.40 46 100 2,235 -100
30MAR26 7.00 C 0.00 0.00 0.00 2.09 -0.41 40 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 1.84 -0.45 35 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.59 -0.40 30 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.37 -0.41 34 0 8,977 0
30MAR26 8.00 C 1.28 1.28 1.28 1.09 -0.42 21 5 17,350 -5
30MAR26 8.25 C 1.11 1.11 1.11 0.93 -0.39 31 2 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 -0.32 30 0 6,294 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 -0.31 29 0 4,590 0
30MAR26 9.00 C 0.50 0.50 0.44 0.42 -0.26 29 26 9,310 0
30MAR26 9.25 C 0.00 0.00 0.00 0.31 -0.22 30 0 2,330 0
30MAR26 9.50 C 0.26 0.29 0.23 0.22 -0.19 30 55 10,987 -30
30MAR26 9.75 C 0.19 0.19 0.18 0.15 -0.15 30 233 2,759 -117
30MAR26 10.00 C 0.16 0.16 0.13 0.10 -0.13 30 22 1,542 +12
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.07 30 0 3,145 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 548 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.07 -0.43 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.83 -0.42 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.58 -0.43 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.32 -0.44 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.11 -0.40 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.82 -0.45 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.60 -0.42 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.36 -0.41 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.09 -0.43 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.88 -0.41 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.65 -0.39 33 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.37 -0.43 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.17 -0.40 26 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.98 -0.37 27 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.81 -0.34 28 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.67 -0.26 29 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.54 -0.25 29 0 1,047 0
29APR26 9.25 C 0.00 0.00 0.00 0.42 -0.23 29 0 856 0
29APR26 9.50 C 0.35 0.35 0.34 0.33 -0.19 30 14 1,308 0
29APR26 9.75 C 0.26 0.26 0.26 0.26 -0.16 30 6 386 0
29APR26 10.00 C 0.00 0.00 0.00 0.20 -0.13 30 0 164 0
29APR26 10.50 C 0.00 0.00 0.00 0.11 -0.08 30 0 683 0
29APR26 11.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 186 0
29APR26 11.50 C 0.06 0.06 0.06 0.03 -0.03 31 300 260 +160
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.11 -0.41 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.87 -0.41 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.62 -0.41 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.38 -0.40 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.11 -0.43 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.88 -0.42 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.68 -0.36 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.47 -0.33 30 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.29 -0.28 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.04 -0.38 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.88 -0.30 27 0 0 0
28MAY26 8.75 C 0.78 0.78 0.78 0.75 -0.26 28 30 103 +30
28MAY26 9.00 C 0.66 0.72 0.65 0.61 -0.26 28 62 155 +62
28MAY26 9.25 C 0.00 0.00 0.00 0.50 -0.23 28 0 1,300 0
28MAY26 9.50 C 0.00 0.00 0.00 0.41 -0.19 29 0 130 0
28MAY26 9.75 C 0.00 0.00 0.00 0.33 -0.17 29 0 0 0
28MAY26 10.00 C 0.31 0.31 0.31 0.26 -0.15 29 3 43 -3
28MAY26 10.50 C 0.00 0.00 0.00 0.16 -0.10 29 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 -0.07 29 0 130 0
28MAY26 11.50 C 0.09 0.09 0.09 0.05 -0.05 29 100 100 +25
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.69 -0.41 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.59 -0.42 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.57 -0.34 78 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.40 -0.40 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.30 -0.40 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.20 -0.38 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.10 -0.41 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.85 -0.41 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.60 -0.42 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.36 -0.40 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 -0.40 36 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 2.87 -0.41 32 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 -0.40 32 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.40 -0.38 33 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 -0.41 25 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 1.88 -0.42 21 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 -0.30 33 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.49 -0.37 28 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.31 -0.34 30 0 1,586 0
29JUN26 8.25 C 0.00 0.00 0.00 1.12 -0.32 29 0 511 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 -0.30 29 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 -0.26 29 0 3,292 0
29JUN26 9.00 C 0.71 0.71 0.71 0.66 -0.26 28 30 5,843 +30
29JUN26 9.25 C 0.00 0.00 0.00 0.55 -0.24 28 0 5,687 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 -0.20 29 0 2,456 0
29JUN26 9.75 C 0.39 0.39 0.38 0.38 -0.17 29 37 2,931 +37
29JUN26 10.00 C 0.34 0.36 0.32 0.31 -0.15 29 47 5,304 +23
29JUN26 10.50 C 0.00 0.00 0.00 0.20 -0.12 29 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 543 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.57 -0.34 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.40 -0.41 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.31 -0.40 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.20 -0.42 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.10 -0.42 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.85 -0.43 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.60 -0.43 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.36 -0.42 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.13 -0.41 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.87 -0.41 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 -0.40 28 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.40 -0.41 29 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.37 28 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.96 -0.35 29 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 -0.32 28 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.54 -0.33 27 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.32 28 0 3,440 0
29SEP26 8.25 C 1.28 1.28 1.28 1.21 -0.30 28 30 705 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.28 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 -0.26 29 0 4,564 0
29SEP26 9.00 C 0.85 0.85 0.85 0.82 -0.25 29 30 6,857 0
29SEP26 9.25 C 0.74 0.74 0.74 0.71 -0.23 29 30 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 -0.21 29 0 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 -0.19 29 0 506 0
29SEP26 10.00 C 0.44 0.44 0.44 0.47 -0.17 30 3 977 -3
29SEP26 10.50 C 0.33 0.33 0.30 0.34 -0.14 29 8 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.11 29 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.08 30 0 57 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.07 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.13 -0.39 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.85 -0.43 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.61 -0.42 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.36 -0.43 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.13 -0.41 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.90 -0.40 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 -0.39 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.42 -0.39 27 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 -0.34 27 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 -0.38 26 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.33 28 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 -0.33 27 0 55 0
30DEC26 8.00 C 1.41 1.41 1.41 1.46 -0.31 27 5 76 +5
30DEC26 8.25 C 0.00 0.00 0.00 1.31 -0.30 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.28 27 0 138 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.27 27 0 328 0
30DEC26 9.00 C 0.95 0.95 0.87 0.94 -0.25 28 50 477 -14
30DEC26 9.25 C 0.00 0.00 0.00 0.84 -0.23 28 0 421 0
30DEC26 9.50 C 0.66 0.66 0.66 0.75 -0.21 28 20 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 -0.20 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.19 28 0 4,098 0
30DEC26 10.50 C 0.46 0.46 0.46 0.45 -0.16 28 90 121 +90
30DEC26 11.00 C 0.00 0.00 0.00 0.35 -0.13 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.11 28 0 85 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.08 29 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.07 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
TOTAL CALL 1,418 260,585 +221
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,294 0
26FEB26 7.75 P 0.01 0.01 0.01 0.01 0.00 45 10 2,199 -10
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,925 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 0.00 30 26 6,925 -6
26FEB26 8.50 P 0.04 0.04 0.04 0.04 +0.03 32 6 6,255 +6
26FEB26 8.75 P 0.07 0.09 0.07 0.09 +0.06 31 17 1,385 +3
26FEB26 9.00 P 0.12 0.18 0.12 0.18 +0.12 30 136 4,576 -43
26FEB26 9.25 P 0.22 0.28 0.22 0.33 +0.20 32 267 2,225 +124
26FEB26 9.50 P 0.45 0.45 0.45 0.52 +0.28 33 7 302 +7
26FEB26 9.75 P 0.00 0.00 0.00 0.73 +0.33 33 0 10 0
26FEB26 10.00 P 0.00 0.00 0.00 0.97 +0.37 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.46 +0.40 46 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.95 +0.40 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.45 +0.41 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.95 +0.41 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.45 +0.41 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.96 +0.42 96 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.45 +0.41 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.95 +0.41 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.45 +0.41 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.95 +0.41 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 24,083 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 11,530 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 8,639 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 9,042 0
30MAR26 8.25 P 0.08 0.10 0.08 0.09 +0.04 30 224 12,463 -150
30MAR26 8.50 P 0.13 0.13 0.13 0.15 +0.07 30 154 13,652 +150
30MAR26 8.75 P 0.21 0.23 0.21 0.23 +0.10 29 27 6,728 +13
30MAR26 9.00 P 0.29 0.34 0.29 0.34 +0.14 29 41 3,153 +14
30MAR26 9.25 P 0.00 0.00 0.00 0.49 +0.20 31 0 1,395 0
30MAR26 9.50 P 0.55 0.60 0.55 0.66 +0.24 31 5 449 +5
30MAR26 9.75 P 0.00 0.00 0.00 0.84 +0.27 31 0 1,168 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 +0.31 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.50 +0.35 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.00 +0.41 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.45 +0.38 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.96 +0.41 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.49 +0.45 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.96 +0.42 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.46 +0.42 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.96 +0.42 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.46 +0.42 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.95 +0.41 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 +0.02 32 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 348 0
29APR26 7.75 P 0.07 0.07 0.07 0.07 +0.03 30 30 850 +30
29APR26 8.00 P 0.10 0.11 0.10 0.11 +0.05 30 10 521 +10
29APR26 8.25 P 0.15 0.15 0.15 0.17 +0.08 30 30 935 +30
29APR26 8.50 P 0.22 0.23 0.22 0.24 +0.10 30 55 344 +39
29APR26 8.75 P 0.31 0.32 0.31 0.33 +0.13 30 26 575 0
29APR26 9.00 P 0.40 0.42 0.40 0.45 +0.16 30 8 111 0
29APR26 9.25 P 0.00 0.00 0.00 0.59 +0.20 30 0 289 0
29APR26 9.50 P 0.00 0.00 0.00 0.74 +0.23 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 +0.26 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 1.12 +0.29 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.55 +0.34 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.00 +0.36 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.49 +0.42 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.97 +0.40 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.52 +0.46 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.99 +0.45 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.49 +0.45 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.00 +0.46 63 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.50 +0.46 67 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.97 +0.43 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.50 P 0.08 0.08 0.08 0.07 +0.03 29 30 247 +30
28MAY26 7.75 P 0.10 0.10 0.10 0.10 +0.04 29 40 90 +37
28MAY26 8.00 P 0.15 0.15 0.15 0.15 +0.06 29 5 113 +5
28MAY26 8.25 P 0.19 0.22 0.19 0.22 +0.08 29 5 344 +5
28MAY26 8.50 P 0.26 0.27 0.26 0.30 +0.11 29 330 616 +330
28MAY26 8.75 P 0.00 0.00 0.00 0.40 +0.13 29 0 134 0
28MAY26 9.00 P 0.46 0.46 0.46 0.52 +0.16 30 1 651 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.65 +0.19 29 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 0.81 +0.23 30 0 322 0
28MAY26 9.75 P 0.00 0.00 0.00 0.98 +0.26 30 0 112 0
28MAY26 10.00 P 0.00 0.00 0.00 1.17 +0.30 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.58 +0.32 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.00 +0.32 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.50 +0.37 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.97 +0.37 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.52 +0.46 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.99 +0.43 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.49 +0.45 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.00 +0.46 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.50 +0.46 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.01 +0.47 63 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 3,075 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 30 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.03 29 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.05 30 0 7,530 0
29JUN26 7.75 P 0.18 0.18 0.18 0.19 +0.06 29 1 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 6,215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 +0.11 30 0 2,300 0
29JUN26 8.50 P 0.41 0.43 0.41 0.45 +0.13 30 90 5,556 -80
29JUN26 8.75 P 0.55 0.55 0.55 0.55 +0.14 29 5 913 0
29JUN26 9.00 P 0.61 0.61 0.61 0.69 +0.18 29 3 666 -3
29JUN26 9.25 P 0.00 0.00 0.00 0.84 +0.21 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 1.01 +0.23 30 0 854 0
29JUN26 9.75 P 0.00 0.00 0.00 1.19 +0.25 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.39 +0.29 31 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.80 +0.31 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.24 +0.37 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.69 +0.35 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.17 +0.36 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 +0.38 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.16 +0.43 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.62 +0.41 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.13 +0.43 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.62 +0.44 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.14 +0.47 55 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.03 30 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 2,540 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.05 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.07 30 0 5,118 0
29SEP26 7.75 P 0.34 0.34 0.34 0.34 +0.08 30 20 330 +20
29SEP26 8.00 P 0.43 0.45 0.42 0.43 +0.11 31 100 1,018 +60
29SEP26 8.25 P 0.53 0.56 0.53 0.53 +0.12 31 140 1,698 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.14 31 0 7,293 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 +0.15 31 0 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 +0.17 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 1.05 +0.20 31 0 60 0
29SEP26 9.50 P 1.19 1.19 1.19 1.21 +0.21 31 30 346 +10
29SEP26 9.75 P 0.00 0.00 0.00 1.38 +0.23 31 0 126 0
29SEP26 10.00 P 0.00 0.00 0.00 1.56 +0.25 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.95 +0.29 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 +0.32 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 +0.34 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 +0.36 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.75 +0.38 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 +0.39 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.73 +0.40 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.40 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.73 +0.41 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.23 +0.41 51 0 0 0
30DEC26 5.00 P 0.04 0.04 0.04 0.01 0.00 29 10 30 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.03 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 44 0
30DEC26 6.75 P 0.18 0.18 0.18 0.16 +0.04 29 30 132 +5
30DEC26 7.00 P 0.23 0.23 0.23 0.21 +0.05 29 118 388 +118
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.06 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.07 29 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.09 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 +0.10 29 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.12 29 0 281 0
30DEC26 8.50 P 0.75 0.75 0.75 0.72 +0.13 29 1 207 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.15 29 0 482 0
30DEC26 9.00 P 1.03 1.03 1.03 0.99 +0.17 29 30 495 +30
30DEC26 9.25 P 0.00 0.00 0.00 1.13 +0.18 29 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.29 +0.20 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.22 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 +0.24 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.26 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.42 +0.29 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.85 +0.32 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 +0.34 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 +0.36 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.25 +0.37 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.74 +0.39 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 +0.39 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.73 +0.40 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 +0.41 45 0 0 0
TOTAL PUT 2,068 275,271 +801
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 69.35
26FEB26 48.00 C 0.00 0.00 0.00 21.40 -0.92 62 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.40 -0.92 55 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 19.40 -0.92 0 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 16.90 -0.94 0 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 14.42 -0.96 50 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 11.95 -0.69 48 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 9.56 -0.66 49 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 7.30 -0.62 48 0 67 0
26FEB26 65.00 C 5.50 5.60 4.86 5.25 -0.57 48 10 1,058 -9
26FEB26 67.50 C 3.52 3.52 3.16 3.49 -0.55 46 49 1,473 -34
26FEB26 70.00 C 2.26 2.31 1.95 2.25 -0.37 48 651 3,481 -30
26FEB26 72.50 C 1.33 1.40 1.21 1.36 -0.27 49 282 2,928 -24
26FEB26 75.00 C 0.81 0.87 0.80 0.77 -0.15 49 51 4,752 0
26FEB26 77.50 C 0.53 0.53 0.45 0.40 -0.08 49 75 3,044 -10
26FEB26 80.00 C 0.34 0.34 0.34 0.19 -0.04 49 8 2,364 0
26FEB26 82.50 C 0.22 0.22 0.22 0.09 -0.02 49 15 2,676 0
26FEB26 85.00 C 0.17 0.17 0.13 0.04 -0.01 49 150 2,936 +101
26FEB26 87.50 C 0.13 0.13 0.13 0.02 0.00 50 18 1,130 0
26FEB26 90.00 C 0.10 0.10 0.08 0.01 0.00 52 26 2,524 0
26FEB26 92.50 C 0.11 0.11 0.11 0.01 0.00 56 5 594 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 964 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 113 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 29.50 -1.15 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.47 -1.20 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 27.38 -1.32 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.41 -1.15 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.44 -1.31 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.47 -1.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.50 -1.14 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 22.54 -1.04 46 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 21.58 -1.12 50 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 20.62 -1.02 51 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 19.68 -1.00 52 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 17.37 -1.05 53 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 15.15 -1.16 54 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 13.19 -0.96 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 11.26 -0.53 56 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 9.50 -0.49 56 0 432 0
30MAR26 65.00 C 0.00 0.00 0.00 7.88 -0.48 56 0 565 0
30MAR26 67.50 C 0.00 0.00 0.00 6.51 -0.43 56 0 1,271 0
30MAR26 70.00 C 5.00 5.26 5.00 5.27 -0.41 56 37 1,380 +27
30MAR26 72.50 C 0.00 0.00 0.00 4.32 -0.36 57 0 1,175 0
30MAR26 75.00 C 3.42 3.47 3.38 3.49 -0.28 57 41 2,490 +40
30MAR26 77.50 C 2.95 2.95 2.95 2.79 -0.19 57 10 625 0
30MAR26 80.00 C 2.36 2.36 2.34 2.19 -0.15 57 32 2,229 -5
30MAR26 82.50 C 1.82 1.89 1.82 1.70 -0.12 57 45 1,695 0
30MAR26 85.00 C 1.58 1.60 1.44 1.30 -0.10 57 270 1,204 -73
30MAR26 87.50 C 1.20 1.27 1.20 1.00 -0.07 57 110 959 -110
30MAR26 90.00 C 0.97 1.00 0.97 0.75 -0.06 57 12 1,458 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.57 -0.04 57 0 965 0
30MAR26 95.00 C 0.00 0.00 0.00 0.42 -0.04 57 0 1,073 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.02 57 0 595 0
30MAR26 100.00 C 0.52 0.52 0.52 0.23 -0.02 57 236 13,466 0
30MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.02 57 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.02 56 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 0.00 57 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 1,638 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 22.12 -1.20 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.21 -1.19 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.32 -1.16 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.16 -1.10 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.83 -1.18 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.93 -1.23 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.16 -0.84 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.88 -0.47 56 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.32 -0.52 55 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 8.03 -0.45 55 0 422 0
29APR26 70.00 C 0.00 0.00 0.00 6.90 -0.42 56 0 177 0
29APR26 72.50 C 5.70 5.77 5.70 5.92 -0.38 56 16 390 0
29APR26 75.00 C 4.96 4.96 4.96 5.07 -0.34 56 15 368 0
29APR26 77.50 C 4.13 4.26 4.13 4.32 -0.24 57 42 669 0
29APR26 80.00 C 3.86 3.90 3.86 3.62 -0.21 57 30 4,628 +30
29APR26 82.50 C 0.00 0.00 0.00 3.02 -0.18 57 0 592 0
29APR26 85.00 C 2.82 2.82 2.82 2.51 -0.15 56 15 408 +15
29APR26 87.50 C 0.00 0.00 0.00 2.08 -0.13 56 0 527 0
29APR26 90.00 C 0.00 0.00 0.00 1.71 -0.12 56 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.41 -0.09 56 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.15 -0.08 56 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 0.92 -0.09 56 0 494 0
29APR26 100.00 C 1.24 1.24 1.24 0.75 -0.05 56 3 617 -3
29APR26 102.50 C 0.00 0.00 0.00 0.61 -0.04 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.49 -0.04 56 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.40 -0.03 56 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.32 -0.03 56 0 50 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 -0.02 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.21 -0.02 56 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.14 -0.01 56 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 0.00 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 0.00 56 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 0.00 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 22.45 -1.44 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.60 -1.42 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.77 -1.25 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.75 -1.33 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.84 -1.28 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.07 -1.20 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.42 -1.13 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.93 -1.04 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.82 -0.50 57 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 9.59 -0.45 57 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 8.49 -0.42 57 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.52 -0.39 58 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 6.65 -0.36 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 5.89 -0.28 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.16 -0.22 59 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 4.49 -0.20 59 0 566 0
28MAY26 85.00 C 0.00 0.00 0.00 3.90 -0.18 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.39 -0.15 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.93 -0.14 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.53 -0.12 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.19 -0.10 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 23.09 -1.40 54 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.28 -1.38 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.48 -1.36 54 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.56 -1.30 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.75 -1.09 55 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 16.06 -1.18 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 14.49 -1.11 55 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.04 -1.05 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.91 -0.80 56 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 10.80 -0.53 57 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 9.68 -0.43 57 0 189 0
29JUN26 72.50 C 0.00 0.00 0.00 8.49 -0.67 56 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 7.80 -0.44 57 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 7.01 -0.36 58 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.09 -0.48 57 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.65 -0.19 58 0 362 0
29JUN26 85.00 C 5.00 5.00 5.00 5.08 -0.11 58 1 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.52 -0.09 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 4.01 -0.07 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.55 -0.07 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.15 -0.05 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.79 -0.04 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.40 -0.10 57 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 2.12 -0.02 57 0 241 0
29JUN26 105.00 C 2.30 2.30 2.30 1.87 -0.08 57 1 499 -1
29JUN26 107.50 C 0.00 0.00 0.00 1.66 -0.01 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.46 -0.01 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.29 -0.01 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.14 0.00 57 0 216 0
29JUN26 117.50 C 1.51 1.51 1.51 1.04 +0.03 58 8 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.89 0.00 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.78 0.00 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.69 0.00 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.61 0.00 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.56 +0.03 58 0 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.48 +0.01 58 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.42 +0.01 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.37 +0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.33 +0.01 58 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.16 +0.01 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 +0.01 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 0.00 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 0.00 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 25.01 -1.35 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.29 -1.33 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.58 -1.32 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.88 -1.26 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.27 -1.22 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 18.78 -1.15 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.36 -1.12 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.06 -1.06 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.84 -1.03 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.08 -0.58 59 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 12.96 -0.64 58 0 33 0
29SEP26 72.50 C 0.00 0.00 0.00 12.03 -0.50 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.16 -0.47 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.33 -0.47 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.55 -0.48 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.93 -0.34 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.23 -0.32 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.59 -0.30 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.00 -0.29 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.45 -0.27 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.95 -0.25 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.48 -0.24 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.06 -0.22 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.66 -0.21 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.30 -0.20 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.96 -0.19 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.65 -0.18 59 0 152 0
29SEP26 112.50 C 0.00 0.00 0.00 3.27 -0.16 58 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 3.02 -0.15 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.78 -0.14 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.57 -0.13 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.37 -0.12 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.19 -0.11 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.02 -0.11 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.92 -0.05 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 26.86 -1.34 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.19 -1.32 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.54 -1.30 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 23.98 -1.25 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.49 -1.21 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.09 -1.17 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.78 -1.13 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 18.55 -1.09 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.40 -1.05 58 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 16.40 -0.94 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.74 -0.48 59 0 2,012 0
30DEC26 72.50 C 0.00 0.00 0.00 14.54 -0.83 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 13.67 -0.78 58 0 403 0
30DEC26 77.50 C 13.40 13.40 13.40 12.59 -1.02 58 1 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.10 -0.73 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.40 -0.66 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.78 -0.55 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.23 -0.42 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.55 -0.46 59 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 9.03 -0.38 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.63 -0.21 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.12 -0.19 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.63 -0.19 60 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 7.18 -0.17 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.75 -0.17 60 0 15 0
30DEC26 107.50 C 6.82 6.82 6.78 6.36 -0.15 60 9 50 0
TOTAL CALL 2,274 133,776 -76
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 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 0.02 +0.01 52 0 781 0
26FEB26 57.50 P 0.16 0.16 0.16 0.05 +0.02 50 10 950 -10
26FEB26 60.00 P 0.23 0.23 0.23 0.15 +0.04 49 30 1,981 -15
26FEB26 62.50 P 0.39 0.54 0.39 0.40 +0.09 49 1,069 2,392 +645
26FEB26 65.00 P 0.80 1.09 0.78 0.90 +0.20 49 701 3,753 +136
26FEB26 67.50 P 1.60 2.00 1.51 1.73 +0.36 49 1,203 3,704 +858
26FEB26 70.00 P 2.82 3.08 2.82 2.92 +0.44 49 146 8,546 +15
26FEB26 72.50 P 4.47 4.47 4.47 4.52 +0.50 50 5 2,683 +5
26FEB26 75.00 P 6.30 6.65 6.30 6.34 +0.42 49 30 2,448 -30
26FEB26 77.50 P 7.85 9.75 7.85 8.48 +0.63 49 22 4,840 -16
26FEB26 80.00 P 0.00 0.00 0.00 11.11 +0.99 63 0 2,793 0
26FEB26 82.50 P 0.00 0.00 0.00 13.19 +0.68 48 0 1,081 0
26FEB26 85.00 P 16.45 16.45 16.45 15.99 +1.03 76 2 452 -2
26FEB26 87.50 P 18.20 18.20 18.20 18.34 +0.89 75 5 807 0
26FEB26 90.00 P 0.00 0.00 0.00 20.81 +0.86 80 0 74 0
26FEB26 92.50 P 0.00 0.00 0.00 23.29 +0.84 85 0 59 0
26FEB26 95.00 P 0.00 0.00 0.00 25.74 +0.79 86 0 73 0
26FEB26 97.50 P 0.00 0.00 0.00 28.28 +0.83 96 0 42 0
26FEB26 100.00 P 0.00 0.00 0.00 30.78 +0.83 102 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.28 +0.83 108 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 35.78 +0.83 113 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 38.28 +0.83 119 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 40.73 +0.78 117 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 43.28 +0.83 129 0 30 -52
26FEB26 115.00 P 0.00 0.00 0.00 45.78 +0.83 134 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 48.28 +0.83 138 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 50.78 +0.83 143 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 53.28 +0.83 147 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 55.78 +0.83 151 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 58.28 +0.83 155 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 60.78 +0.83 159 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.03 57 0 373 0
30MAR26 50.00 P 0.00 0.00 0.00 0.24 +0.03 57 0 1,583 0
30MAR26 52.50 P 0.57 0.63 0.57 0.44 +0.06 57 120 1,735 +60
30MAR26 55.00 P 0.00 0.00 0.00 0.74 +0.10 57 0 1,112 0
30MAR26 57.50 P 1.20 1.34 1.20 1.18 +0.15 57 127 1,500 0
30MAR26 60.00 P 1.85 1.85 1.85 1.74 +0.23 57 1 2,348 +1
30MAR26 62.50 P 2.50 2.50 2.50 2.43 +0.27 56 1 1,657 0
30MAR26 65.00 P 3.29 3.61 3.29 3.32 +0.33 56 42 2,157 -10
30MAR26 67.50 P 4.79 4.79 4.75 4.45 +0.38 56 30 812 0
30MAR26 70.00 P 5.79 6.13 5.77 5.82 +0.49 57 229 14,979 -26
30MAR26 72.50 P 7.22 7.49 7.22 7.31 +0.49 57 87 1,677 +87
30MAR26 75.00 P 9.00 9.00 9.00 8.84 +0.33 56 14 7,895 +14
30MAR26 77.50 P 0.00 0.00 0.00 10.63 +0.51 56 0 1,933 0
30MAR26 80.00 P 0.00 0.00 0.00 12.55 +0.56 56 0 3,360 0
30MAR26 82.50 P 15.25 15.25 15.25 15.01 +0.96 62 2 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 17.19 +1.03 64 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 19.45 +1.12 66 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 21.81 +1.23 68 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 24.05 +1.18 68 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 26.41 +1.21 70 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 28.78 +1.23 71 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 31.18 +1.15 73 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 33.59 +1.10 74 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.03 +1.07 75 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 38.47 +1.02 77 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 40.94 +0.99 79 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 43.43 +0.98 81 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 45.93 +0.98 84 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 48.42 +0.97 86 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 50.92 +0.97 89 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 53.42 +0.97 92 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 55.92 +0.97 95 0 11 0
30MAR26 127.50 P 0.00 0.00 0.00 58.42 +0.97 97 0 30 0
30MAR26 130.00 P 61.18 61.18 61.18 60.92 +0.97 100 37 97 +37
30MAR26 132.50 P 0.00 0.00 0.00 63.42 +0.97 102 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 65.92 +0.97 105 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 68.42 +0.97 107 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 70.93 +0.98 110 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.47 +0.04 56 0 152 0
29APR26 49.00 P 0.00 0.00 0.00 0.57 +0.06 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.69 +0.07 56 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 1.05 +0.09 56 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 1.53 +0.13 56 0 425 0
29APR26 57.50 P 2.30 2.30 2.30 2.11 +0.20 56 3 735 -3
29APR26 60.00 P 0.00 0.00 0.00 2.77 +0.25 55 0 861 0
29APR26 62.50 P 0.00 0.00 0.00 3.63 +0.28 55 0 496 0
29APR26 65.00 P 0.00 0.00 0.00 4.66 +0.35 55 0 1,907 0
29APR26 67.50 P 5.96 6.13 5.96 5.85 +0.37 55 55 987 -20
29APR26 70.00 P 7.44 7.44 7.44 7.22 +0.42 56 75 7,829 0
29APR26 72.50 P 8.74 9.13 8.70 8.74 +0.47 56 120 239 +105
29APR26 75.00 P 0.00 0.00 0.00 10.44 +0.54 57 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 12.31 +0.81 59 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 14.19 +0.85 59 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 16.17 +0.89 60 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 18.21 +0.91 61 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 20.38 +1.00 62 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 22.59 +1.06 63 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 24.88 +1.17 65 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 27.20 +1.24 66 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.58 +1.35 68 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.94 +1.40 70 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.00 +1.02 66 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.67 +1.34 72 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.76 +1.06 68 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.16 +1.20 68 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.58 +1.09 69 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.00 +1.03 70 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.42 +0.97 70 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.92 +0.97 72 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.42 +0.97 74 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.92 +0.97 76 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.42 +0.97 78 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 60.92 +0.97 80 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 63.42 +0.97 82 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 65.92 +0.97 84 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 68.42 +0.97 86 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 70.93 +0.98 88 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 73.26 +0.81 83 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.78 +0.83 86 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.42 +0.97 93 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.78 +0.83 89 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.27 +0.82 90 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.92 +0.97 98 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.42 +0.97 100 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.92 +0.97 101 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.42 +0.97 103 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.92 +0.97 104 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.42 +0.97 106 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.92 +0.97 107 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.00 +0.09 58 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 1.17 +0.11 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.34 +0.11 58 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 1.85 +0.19 58 0 6 0
28MAY26 55.00 P 0.00 0.00 0.00 2.44 +0.19 58 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 3.16 +0.30 58 0 225 0
28MAY26 60.00 P 0.00 0.00 0.00 3.93 +0.27 57 0 73 0
28MAY26 62.50 P 4.94 4.94 4.88 4.88 +0.29 57 385 390 +285
28MAY26 65.00 P 0.00 0.00 0.00 5.98 +0.32 57 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 7.19 +0.31 57 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.65 +0.42 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.14 +0.46 58 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 11.76 +0.46 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.50 +0.56 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.58 +0.96 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.47 +0.97 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.46 +1.01 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.51 +1.04 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.63 +1.09 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.82 +1.17 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.04 +1.22 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 +0.14 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.71 +0.16 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.94 +0.19 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.50 +0.21 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.18 +0.24 57 0 264 0
29JUN26 57.50 P 0.00 0.00 0.00 4.01 +0.37 57 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 4.82 +0.33 57 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 5.90 +0.44 57 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 7.02 +0.41 57 0 5,745 0
29JUN26 67.50 P 0.00 0.00 0.00 8.24 +0.40 56 0 2,443 0
29JUN26 70.00 P 0.00 0.00 0.00 9.84 +0.64 58 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 11.17 +0.52 57 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 12.81 +0.58 58 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 14.53 +0.57 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.61 +0.87 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.50 +1.04 61 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 20.44 +1.08 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.45 +1.11 62 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 24.48 +1.13 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.58 +1.16 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.73 +1.19 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.92 +1.13 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.14 +1.09 64 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 35.37 +1.28 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.64 +1.31 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.94 +1.21 66 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 42.27 +1.12 66 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 44.48 +1.28 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.87 +1.34 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.27 +1.40 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.66 +1.43 68 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 54.06 +1.46 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.44 +1.46 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.82 +1.28 69 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 61.22 +1.22 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.65 +1.17 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.12 +1.16 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.61 +1.16 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.10 +1.15 73 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 73.72 +1.27 77 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.06 +1.11 75 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.71 +1.26 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.07 +1.12 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.57 +1.12 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.20 +1.25 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.55 +1.10 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.07 +1.12 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.69 +1.24 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.19 +1.24 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.56 +1.11 87 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.19 +1.24 91 0 0 0
29SEP26 48.00 P 3.26 3.26 3.26 3.04 +0.14 59 4 59 +4
29SEP26 49.00 P 0.00 0.00 0.00 3.35 +0.14 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.64 +0.16 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.40 +0.27 59 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.25 +0.30 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 6.28 +0.41 59 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.20 +0.29 57 0 10,056 0
29SEP26 62.50 P 8.43 8.45 8.43 8.53 +0.52 58 128 493 +128
29SEP26 65.00 P 0.00 0.00 0.00 9.63 +0.42 58 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 10.98 +0.39 58 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.42 +0.41 58 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 13.95 +0.44 58 0 2,776 0
29SEP26 75.00 P 15.52 15.52 15.52 15.59 +0.52 58 3 1,192 -3
29SEP26 77.50 P 0.00 0.00 0.00 17.29 +0.55 59 0 1,131 0
29SEP26 80.00 P 0.00 0.00 0.00 19.18 +0.69 59 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 21.01 +0.81 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.92 +0.75 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 24.95 +1.00 61 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 26.92 +1.03 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.93 +1.06 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.99 +1.09 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.06 +1.10 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.15 +1.12 63 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.30 +1.14 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.47 +1.17 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.66 +1.19 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.76 +1.09 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.11 +1.23 64 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.38 +1.26 65 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.66 +1.29 65 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.94 +1.30 65 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 55.24 +1.32 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.46 +1.24 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.74 +1.21 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.23 +1.37 66 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.59 +0.27 60 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 +0.29 60 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.27 +0.33 60 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.22 +0.43 60 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.11 +0.38 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.11 +0.36 59 0 90 0
30DEC26 60.00 P 9.25 9.25 9.25 9.25 +0.42 58 20 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.42 +0.38 58 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 11.73 +0.42 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.17 +0.51 58 0 2,700 0
30DEC26 70.00 P 14.80 14.80 14.70 14.63 +0.54 59 3 2,410 +3
30DEC26 72.50 P 0.00 0.00 0.00 16.18 +0.57 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.79 +0.60 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 19.50 +0.66 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.29 +0.74 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 23.07 +0.76 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.91 +0.79 60 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 26.79 +0.81 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.84 +0.96 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.81 +0.99 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.80 +1.01 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.82 +1.03 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.77 +0.95 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 38.97 +1.08 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.08 +1.11 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.21 +1.13 62 0 0 0
TOTAL PUT 4,709 195,824 +2,196
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$ 13.85
26FEB26 9.25 C 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.37 -0.01 92 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.11 -0.01 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.86 -0.01 0 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 3.38 0.00 77 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
26FEB26 12.50 C 1.23 1.23 1.23 1.43 +0.02 46 41 228 +41
26FEB26 13.00 C 0.00 0.00 0.00 0.96 -0.01 37 0 68 0
26FEB26 13.50 C 0.00 0.00 0.00 0.58 -0.02 35 0 322 0
26FEB26 14.00 C 0.30 0.30 0.26 0.32 -0.02 36 21 277 0
26FEB26 14.50 C 0.14 0.14 0.14 0.16 -0.02 37 10 665 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 627 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.25 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.16 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.07 -0.01 111 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.97 -0.03 108 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.87 -0.01 105 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.62 -0.01 96 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.37 0.00 86 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.13 0.00 106 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.87 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.63 0.00 94 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.35 -0.03 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.12 -0.03 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.87 +0.01 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.63 +0.02 73 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.38 -0.01 68 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.11 -0.03 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.89 0.00 70 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.38 +0.01 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.60 -0.05 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.37 -0.03 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.12 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.92 +0.01 53 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.47 +0.04 56 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.97 +0.08 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.54 +0.09 49 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.13 -0.05 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.72 -0.06 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.39 -0.03 46 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 1.09 0.00 45 0 175 0
30MAR26 14.00 C 0.83 0.83 0.77 0.84 -0.01 45 45 354 +30
30MAR26 14.50 C 0.60 0.60 0.59 0.66 -0.01 46 29 329 0
30MAR26 15.00 C 0.44 0.44 0.44 0.49 -0.03 46 10 168 0
30MAR26 15.50 C 0.33 0.33 0.33 0.37 -0.01 47 22 748 +22
30MAR26 16.00 C 0.27 0.27 0.27 0.27 -0.01 47 45 1,223 0
30MAR26 16.50 C 0.21 0.21 0.21 0.19 -0.01 46 50 222 +50
30MAR26 17.00 C 0.00 0.00 0.00 0.14 0.00 47 0 409 0
30MAR26 17.50 C 0.12 0.12 0.12 0.10 0.00 47 60 397 +37
30MAR26 18.00 C 0.00 0.00 0.00 0.07 0.00 47 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 48 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 362 0
30MAR26 21.00 C 0.03 0.03 0.03 0.01 0.00 50 20 102 -20
30MAR26 22.00 C 0.02 0.02 0.02 0.01 0.00 55 30 150 -29
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 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 71 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.27 +0.05 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.97 -0.02 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.49 -0.04 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.06 +0.04 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.76 +0.12 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.27 -0.01 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.97 -0.10 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
29APR26 14.00 C 1.09 1.09 1.09 1.16 0.00 47 15 30 +15
29APR26 14.50 C 0.00 0.00 0.00 0.97 0.00 48 0 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.81 0.00 49 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.67 0.00 49 0 64 0
29APR26 16.00 C 0.51 0.51 0.51 0.54 0.00 49 2 8 +2
29APR26 16.50 C 0.44 0.44 0.44 0.43 -0.01 49 1 56 +1
29APR26 17.00 C 0.35 0.35 0.35 0.34 -0.01 48 2 142 +2
29APR26 17.50 C 0.00 0.00 0.00 0.27 0.00 48 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.17 0.00 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 0.00 48 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 0.00 48 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 0.00 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 0.00 49 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 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 4.27 +0.05 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.07 +0.08 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.66 +0.11 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.20 +0.03 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.85 +0.05 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.52 +0.06 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.16 +0.01 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.86 -0.01 46 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.64 +0.02 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.41 0.00 48 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 1.21 +0.01 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.04 0.00 49 0 35 0
28MAY26 15.50 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.76 -0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.00 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.90 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.62 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.37 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.13 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.87 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.66 +0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.37 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.13 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.89 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.65 +0.01 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.16 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.93 0.00 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.77 +0.08 54 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.46 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.23 +0.01 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.97 -0.02 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.81 +0.04 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.56 +0.01 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.35 0.00 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.23 +0.11 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.73 +0.02 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.35 +0.03 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.08 +0.08 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 -0.02 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 +0.01 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.12 +0.03 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.86 0.00 48 0 16 0
29JUN26 14.00 C 1.60 1.60 1.60 1.63 -0.01 48 5 10 +5
29JUN26 14.50 C 0.00 0.00 0.00 1.45 +0.01 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 1.26 -0.01 49 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 -0.01 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.01 50 0 1 0
29JUN26 16.50 C 0.88 0.88 0.88 0.86 -0.01 50 1 15 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.74 -0.01 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 -0.01 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.55 -0.01 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 -0.01 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.30 0.00 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 0.00 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 0.00 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.08 +0.02 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.84 -0.05 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.65 -0.06 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.46 -0.03 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.14 +0.01 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.79 -0.02 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 -0.03 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 -0.04 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.68 -0.02 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.54 +0.10 52 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 +0.01 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 0.00 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 +0.01 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 0.00 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 -0.01 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 0.00 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 0.00 52 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 0.00 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 0.00 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.00 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 0.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 0.00 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 0.00 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 0.00 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 0.00 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 0.00 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 0.00 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 0.00 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.15 -0.04 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.98 -0.06 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.82 -0.03 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 -0.03 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.15 -0.04 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.05 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.57 -0.07 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.32 -0.06 49 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.03 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.87 -0.05 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 -0.06 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 -0.01 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 -0.01 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 -0.01 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 +0.01 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 -0.03 52 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.68 -0.01 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 -0.03 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.03 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.35 -0.02 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 -0.02 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.02 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 -0.02 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.86 -0.02 52 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
TOTAL CALL 409 18,917 +157
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 190 0
26FEB26 12.00 P 0.02 0.02 0.02 0.01 0.00 39 20 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 391 0
26FEB26 13.00 P 0.13 0.13 0.13 0.10 -0.01 38 20 181 +20
26FEB26 13.50 P 0.00 0.00 0.00 0.24 -0.01 38 0 133 0
26FEB26 14.00 P 0.59 0.59 0.59 0.47 -0.01 37 1 180 -1
26FEB26 14.50 P 0.00 0.00 0.00 0.79 -0.01 36 0 864 0
26FEB26 15.00 P 1.35 1.35 1.35 1.24 0.00 42 50 403 -11
26FEB26 15.50 P 0.00 0.00 0.00 1.71 +0.07 48 0 304 0
26FEB26 16.00 P 0.00 0.00 0.00 2.15 -0.06 0 0 570 0
26FEB26 16.50 P 2.83 2.83 2.83 2.67 -0.05 54 14 184 0
26FEB26 17.00 P 0.00 0.00 0.00 3.16 -0.07 57 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.65 -0.10 0 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.16 +0.02 70 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.66 +0.02 76 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.16 +0.02 81 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.65 +0.01 0 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.16 +0.02 92 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.15 +0.01 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.16 -0.07 113 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.16 +0.02 122 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.16 +0.02 130 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.16 +0.02 139 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.16 -0.08 146 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 132 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 48 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 0.07 -0.01 46 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 0.00 47 0 246 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 0.00 47 0 681 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 287 0
30MAR26 13.50 P 0.78 0.78 0.78 0.72 0.00 47 1 190 +1
30MAR26 14.00 P 1.01 1.03 1.01 0.98 -0.01 47 51 372 +51
30MAR26 14.50 P 0.00 0.00 0.00 1.28 -0.01 47 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.55 -0.10 44 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.93 -0.10 44 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.39 -0.05 48 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.86 -0.02 51 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.34 +0.01 55 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.77 -0.04 54 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.21 -0.09 51 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.69 -0.10 52 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.18 -0.05 54 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.65 -0.13 0 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.28 +0.08 76 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.16 +0.02 61 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.16 -0.07 67 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.16 +0.02 72 0 42 0
30MAR26 24.00 P 0.00 0.00 0.00 10.18 0.00 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.16 -0.10 82 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.16 -0.08 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.15 -0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.15 -0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.15 -0.12 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.18 -0.03 111 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.15 +0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.15 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 0.00 49 0 64 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.30 0.00 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 +0.01 48 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 0.00 48 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.78 0.00 48 0 66 0
29APR26 13.50 P 0.00 0.00 0.00 1.01 0.00 48 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.28 0.00 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.57 -0.01 49 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 1.89 -0.03 49 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.25 -0.03 49 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.68 +0.01 52 0 15 0
29APR26 16.50 P 3.18 3.18 3.18 3.05 -0.02 51 14 29 +14
29APR26 17.00 P 0.00 0.00 0.00 3.51 +0.10 53 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.96 +0.01 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.40 -0.01 56 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.78 -0.10 51 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.25 -0.04 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.86 +0.08 64 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.28 -0.03 60 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.18 -0.09 54 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.30 +0.04 73 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.16 +0.02 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.18 -0.07 68 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.16 -0.10 67 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.16 -0.08 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 0.00 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 0.00 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.43 -0.01 48 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.58 -0.01 48 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 0.77 0.00 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.98 0.00 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.22 0.00 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.48 -0.01 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.79 -0.01 49 0 0 0
28MAY26 15.00 P 2.19 2.19 2.19 2.12 -0.01 50 8 8 +8
28MAY26 15.50 P 0.00 0.00 0.00 2.44 -0.05 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.84 -0.01 51 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.26 0.00 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.67 +0.02 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.05 -0.04 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.48 -0.05 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.93 -0.06 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.41 -0.04 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.86 -0.06 55 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 49 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 0.00 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 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 0.00 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.01 50 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.01 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.96 +0.01 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 0.00 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 0.00 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.71 0.00 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.01 0.00 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.34 0.00 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.68 -0.01 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.06 0.00 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.84 0.00 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.61 -0.07 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.12 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.57 0.00 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.02 -0.01 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.49 0.00 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.41 -0.01 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.37 +0.02 61 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.33 +0.06 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.18 -0.09 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.20 -0.06 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.17 -0.08 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.15 -0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.15 -0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.16 -0.11 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.23 +0.02 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.21 +0.02 78 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.24 -0.02 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 0.00 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 +0.01 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 +0.01 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 +0.01 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 0.00 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 0.00 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 0.00 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.54 0.00 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 0.00 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 0.00 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 -0.01 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.91 -0.04 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.31 -0.02 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 +0.01 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 -0.03 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 0.00 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.94 -0.01 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 0.00 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.80 -0.02 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.71 +0.02 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.61 +0.03 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.52 0.00 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.46 -0.01 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.41 0.00 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.36 +0.01 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.39 +0.06 66 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.30 +0.01 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.26 -0.02 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.25 0.00 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.25 +0.01 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.24 -0.02 69 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 0.00 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 0.00 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 +0.01 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.02 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 +0.02 52 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 +0.03 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 +0.02 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 +0.02 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 0.00 53 0 82 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 +0.02 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.02 53 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.01 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 +0.03 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 +0.01 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.68 0.00 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.07 +0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 +0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.86 +0.03 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.26 +0.02 55 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.66 +0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.11 +0.05 56 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.96 +0.02 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.84 +0.03 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.76 +0.07 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.60 +0.03 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.52 +0.04 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.45 +0.04 58 0 0 0
TOTAL PUT 179 10,936 +82
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$ 16.57
26FEB26 11.00 C 0.00 0.00 0.00 5.75 -0.10 161 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.23 -0.12 142 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.72 -0.13 127 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.21 -0.13 112 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.69 -0.16 95 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.18 -0.17 81 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.66 -0.20 66 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.15 -0.21 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.64 -0.22 40 0 2 0
26FEB26 15.50 C 0.00 0.00 0.00 1.13 -0.24 28 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.70 -0.20 26 0 133 0
26FEB26 16.50 C 0.29 0.34 0.29 0.36 -0.16 25 73 244 +40
26FEB26 17.00 C 0.00 0.00 0.00 0.15 -0.11 24 0 311 0
26FEB26 17.50 C 0.08 0.08 0.05 0.05 -0.06 24 82 355 +31
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.67 -0.21 99 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.35 -0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.28 -0.09 113 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.03 -0.11 108 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.79 -0.13 105 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.11 -0.31 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.75 -0.13 83 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 -0.15 73 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.72 -0.16 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.21 -0.29 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.73 -0.19 52 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.22 -0.26 45 0 0 0
30MAR26 14.00 C 2.80 2.80 2.80 2.73 -0.20 39 1 0 -1
30MAR26 14.50 C 0.00 0.00 0.00 2.19 -0.25 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.78 -0.16 31 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.40 -0.15 31 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 1.04 -0.16 29 0 334 0
30MAR26 16.50 C 0.00 0.00 0.00 0.74 -0.13 29 0 502 0
30MAR26 17.00 C 0.51 0.51 0.51 0.52 -0.10 29 2 225 0
30MAR26 17.50 C 0.00 0.00 0.00 0.35 -0.09 29 0 166 0
30MAR26 18.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 239 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.05 29 0 109 0
30MAR26 19.00 C 0.11 0.11 0.11 0.09 -0.03 29 9 68 +9
30MAR26 19.50 C 0.07 0.07 0.07 0.05 -0.02 29 47 105 +47
30MAR26 20.00 C 0.06 0.06 0.05 0.03 -0.01 29 38 29 +19
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.80 -0.15 67 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.29 -0.12 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.72 -0.24 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.28 -0.22 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.78 -0.21 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.29 -0.19 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.81 -0.12 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.37 -0.21 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.95 -0.24 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.54 -0.15 28 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.22 -0.15 28 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.95 -0.12 29 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.72 -0.12 28 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.54 -0.09 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.39 -0.10 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.29 -0.15 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.73 -0.23 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.28 -0.22 38 0 0 0
28MAY26 13.00 C 3.80 3.80 3.80 3.78 -0.32 34 1 1 +1
28MAY26 13.50 C 0.00 0.00 0.00 3.29 -0.19 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.81 -0.27 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.47 -0.16 31 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.03 -0.23 28 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.71 -0.17 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.37 -0.16 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.10 -0.12 28 0 60 0
28MAY26 17.00 C 0.00 0.00 0.00 0.87 -0.12 28 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.68 -0.10 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 -0.09 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 -0.09 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 6.86 -0.12 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.37 -0.12 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.86 -0.15 51 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.29 -0.22 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.78 -0.24 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.37 -0.16 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.85 -0.25 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.39 -0.14 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.92 -0.22 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.59 -0.08 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 -0.15 29 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.87 -0.16 29 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.56 -0.17 29 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.23 -0.14 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 1.01 -0.12 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.82 -0.10 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.67 -0.08 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 -0.08 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 -0.08 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.07 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.86 -0.15 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.29 -0.29 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.14 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 -0.22 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 -0.20 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 -0.23 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.08 -0.10 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.69 -0.13 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.34 -0.18 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.14 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 -0.18 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 -0.15 28 0 34 0
29SEP26 17.00 C 1.34 1.34 1.34 1.24 -0.15 28 1 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 -0.14 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.88 -0.11 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 -0.10 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 -0.09 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.07 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.07 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.86 -0.15 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.29 -0.29 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.88 -0.15 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.40 -0.22 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.21 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.51 -0.23 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 -0.22 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 -0.22 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.20 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.19 -0.18 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 -0.17 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.70 -0.15 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 -0.15 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.30 -0.12 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 -0.12 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 -0.10 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 -0.10 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 -0.08 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.08 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
TOTAL CALL 254 5,861 +146
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 69 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
26FEB26 15.00 P 0.01 0.02 0.01 0.01 0.00 28 52 148 -21
26FEB26 15.50 P 0.04 0.04 0.04 0.03 +0.01 25 20 270 +20
26FEB26 16.00 P 0.11 0.11 0.11 0.10 +0.03 25 2 215 -2
26FEB26 16.50 P 0.00 0.00 0.00 0.25 +0.06 23 0 785 0
26FEB26 17.00 P 0.00 0.00 0.00 0.56 +0.14 24 0 464 0
26FEB26 17.50 P 0.00 0.00 0.00 0.98 +0.20 26 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.45 +0.28 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.94 +0.28 33 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.43 +0.27 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.93 +0.27 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.45 +0.20 56 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.43 +0.27 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.43 +0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.43 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.43 +0.17 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.43 +0.26 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.45 +0.19 115 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.43 +0.17 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.43 +0.17 0 0 0 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 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 300 0
30MAR26 15.00 P 0.14 0.14 0.14 0.14 +0.04 29 2 412 -2
30MAR26 15.50 P 0.00 0.00 0.00 0.24 +0.05 29 0 128 0
30MAR26 16.00 P 0.38 0.38 0.38 0.39 +0.07 28 3 618 0
30MAR26 16.50 P 0.55 0.60 0.55 0.61 +0.10 28 4 1,397 +2
30MAR26 17.00 P 0.00 0.00 0.00 0.88 +0.12 28 0 212 0
30MAR26 17.50 P 0.00 0.00 0.00 1.22 +0.15 28 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 1.55 +0.11 25 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.02 +0.21 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.47 +0.18 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.94 +0.17 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.45 +0.20 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.43 +0.16 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.48 +0.21 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.48 +0.22 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.48 +0.31 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.45 +0.19 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.43 +0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.43 +0.17 0 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 32 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 56 0
29APR26 15.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.37 +0.06 28 0 231 0
29APR26 16.00 P 0.00 0.00 0.00 0.54 +0.07 28 0 304 0
29APR26 16.50 P 0.00 0.00 0.00 0.77 +0.10 28 0 405 0
29APR26 17.00 P 0.00 0.00 0.00 1.04 +0.11 28 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 1.37 +0.13 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 1.67 +0.09 26 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.06 +0.14 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.54 +0.21 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.99 +0.22 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.51 +0.26 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.53 +0.26 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.43 +0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.48 +0.21 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.48 +0.22 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 13.00 P 0.06 0.06 0.06 0.05 +0.01 28 10 10 +10
28MAY26 13.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.47 +0.07 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.66 +0.08 27 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.88 +0.09 27 0 178 0
28MAY26 17.00 P 0.00 0.00 0.00 1.16 +0.11 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.47 +0.12 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.76 +0.11 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.13 +0.06 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.55 +0.22 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.01 +0.14 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.51 +0.26 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.53 +0.26 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.43 +0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.48 - 41 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 33 0
29JUN26 14.00 P 0.21 0.21 0.21 0.20 +0.02 28 10 27 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.07 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.80 +0.08 28 0 325 0
29JUN26 16.50 P 0.00 0.00 0.00 1.04 +0.10 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 +0.13 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.64 +0.15 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 1.88 +0.07 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 +0.18 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.63 +0.07 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.09 +0.16 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 +0.14 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.53 +0.24 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.43 +0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.48 +0.21 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 +0.22 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 +0.31 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.45 +0.19 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.51 +0.25 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.43 +0.17 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.03 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 +0.03 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 +0.07 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.08 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.96 +0.09 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.18 +0.10 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.44 +0.12 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.72 +0.13 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 +0.13 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.36 +0.14 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.21 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.14 +0.18 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.55 +0.22 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.96 +0.21 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.75 +0.16 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.19 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.59 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.52 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 +0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.52 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.49 +0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.03 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.06 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.07 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 +0.08 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 +0.10 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 +0.12 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.98 +0.13 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.30 +0.15 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.16 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.17 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 +0.18 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.20 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.20 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.97 +0.21 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.86 +0.23 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.77 +0.24 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 +0.25 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.67 +0.26 28 0 0 0
TOTAL PUT 103 9,673 +17
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$ 6.56
26FEB26 4.70 C 0.00 0.00 0.00 1.86 -0.27 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 -0.27 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 -0.27 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.56 -0.27 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 -0.27 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.06 -0.27 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.81 -0.27 0 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.58 -0.25 33 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.36 -0.23 31 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.19 -0.18 31 0 15 0
26FEB26 6.75 C 0.08 0.08 0.08 0.09 -0.12 33 81 413 +81
26FEB26 7.00 C 0.05 0.05 0.05 0.03 -0.07 31 40 65 -19
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.03 32 0 50 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.79 -0.24 127 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.68 -0.25 109 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.57 -0.26 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.47 -0.26 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.36 -0.27 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.27 -0.26 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.17 -0.26 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.06 -0.27 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.96 -0.27 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.87 -0.26 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.77 -0.26 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.68 -0.25 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.56 -0.27 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.47 -0.26 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.38 -0.25 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.27 -0.27 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.17 -0.27 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.08 -0.26 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.97 -0.27 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.89 -0.25 52 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.78 -0.26 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 -0.26 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 -0.26 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.34 -0.27 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 -0.25 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.88 -0.21 34 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 -0.19 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 -0.17 32 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 -0.15 32 0 260 0
30MAR26 6.75 C 0.22 0.22 0.22 0.23 -0.12 32 3 422 0
30MAR26 7.00 C 0.16 0.16 0.16 0.15 -0.09 33 9 202 +9
30MAR26 7.25 C 0.10 0.10 0.10 0.10 -0.06 34 40 50 +28
30MAR26 7.50 C 0.06 0.06 0.06 0.06 -0.04 34 12 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 35 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.90 -0.24 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.80 -0.24 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.71 -0.23 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.61 -0.23 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.38 -0.23 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.14 -0.21 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.94 -0.19 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.75 -0.17 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.58 -0.16 33 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.44 -0.13 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.33 -0.11 33 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.24 -0.08 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.07 33 0 100 0
29APR26 7.50 C 0.15 0.15 0.15 0.12 -0.06 33 30 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 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 0.01 0.00 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.92 -0.22 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.82 -0.26 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.74 -0.24 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.64 -0.25 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.41 -0.24 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.19 -0.21 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.99 -0.19 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.83 -0.15 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.67 -0.16 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.51 -0.13 32 0 20 0
28MAY26 6.75 C 0.39 0.39 0.39 0.41 -0.10 33 16 16 +16
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.23 -0.08 32 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.43 -0.23 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.33 -0.22 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.23 -0.22 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.13 -0.22 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.04 -0.21 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.95 -0.19 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.23 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.75 -0.23 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.66 -0.23 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 -0.22 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.24 -0.21 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.02 -0.21 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 -0.18 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 -0.14 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.59 -0.12 33 0 345 0
29JUN26 6.75 C 0.45 0.47 0.45 0.48 -0.11 33 60 402 +60
29JUN26 7.00 C 0.36 0.38 0.36 0.38 -0.09 33 15 42 +15
29JUN26 7.25 C 0.31 0.31 0.31 0.31 -0.07 33 8 53 +8
29JUN26 7.50 C 0.00 0.00 0.00 0.24 -0.06 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.05 -0.26 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.97 -0.21 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.24 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 -0.25 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 -0.21 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.19 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 -0.21 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.18 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 -0.17 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.82 -0.15 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.12 33 0 5 0
29SEP26 6.75 C 0.58 0.60 0.58 0.58 -0.12 33 68 68 +68
29SEP26 7.00 C 0.49 0.52 0.49 0.49 -0.10 33 24 34 +22
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.09 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.09 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.06 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.05 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 -0.24 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.24 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 -0.24 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 -0.22 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 -0.21 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.35 -0.20 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.18 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.05 -0.16 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.14 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.13 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.13 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.11 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.10 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.08 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.07 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.06 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.05 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
TOTAL CALL 406 3,232 +288
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 107 0
26FEB26 6.25 P 0.06 0.06 0.06 0.05 +0.03 33 16 132 -16
26FEB26 6.50 P 0.12 0.14 0.12 0.13 +0.07 32 102 296 -100
26FEB26 6.75 P 0.00 0.00 0.00 0.27 +0.13 32 0 249 0
26FEB26 7.00 P 0.49 0.49 0.49 0.48 +0.20 36 4 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.71 +0.23 40 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 +0.26 55 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.19 +0.23 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.45 +0.23 60 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.70 +0.23 68 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.95 +0.23 75 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.20 +0.23 82 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.45 +0.23 88 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.70 +0.24 95 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.95 +0.24 101 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.20 +0.24 106 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 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 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 0 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 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 +0.03 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 149 0
30MAR26 6.25 P 0.17 0.17 0.17 0.16 +0.07 33 2 165 +2
30MAR26 6.50 P 0.25 0.25 0.25 0.27 +0.10 33 1 281 +1
30MAR26 6.75 P 0.00 0.00 0.00 0.41 +0.14 34 0 486 0
30MAR26 7.00 P 0.00 0.00 0.00 0.59 +0.18 35 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.77 +0.19 34 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 +0.22 37 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.23 +0.23 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.46 +0.23 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.70 +0.23 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.95 +0.23 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 +0.23 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.45 +0.23 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.70 +0.23 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.95 +0.24 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.20 +0.23 62 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 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 +0.05 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.16 +0.06 34 0 2 0
29APR26 6.25 P 0.24 0.24 0.24 0.24 +0.09 33 1 11 +1
29APR26 6.50 P 0.29 0.29 0.29 0.35 +0.11 33 7 230 0
29APR26 6.75 P 0.00 0.00 0.00 0.49 +0.14 33 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.65 +0.16 33 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.83 +0.18 33 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.04 +0.20 35 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.27 +0.22 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.49 +0.22 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.72 +0.22 38 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.97 +0.25 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.20 +0.22 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.45 +0.23 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.70 +0.22 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.95 +0.24 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.20 +0.23 51 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 +0.05 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.30 +0.09 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.41 +0.11 33 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.54 +0.12 32 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.72 +0.16 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.85 +0.14 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.09 +0.20 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.30 +0.24 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.53 +0.23 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.73 +0.23 35 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.99 +0.27 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.22 +0.23 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.47 +0.23 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.71 +0.23 43 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 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 33 0 14 0
29JUN26 4.90 P 0.05 0.05 0.05 0.04 +0.02 34 2 3 +2
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.04 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 +0.07 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 +0.09 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 +0.11 34 0 7 0
29JUN26 6.50 P 0.44 0.48 0.44 0.49 +0.13 34 11 336 +11
29JUN26 6.75 P 0.00 0.00 0.00 0.64 +0.16 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 +0.17 35 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 +0.19 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 +0.21 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.36 +0.22 37 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.24 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.24 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.04 +0.25 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 +0.25 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.51 +0.25 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.75 +0.24 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 +0.25 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.23 +0.24 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.09 31 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.10 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.09 31 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.79 +0.13 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 +0.15 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 +0.15 30 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 +0.15 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 +0.16 31 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 +0.18 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 +0.18 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 +0.19 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 +0.19 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 +0.19 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 +0.19 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 +0.21 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.31 +0.20 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.07 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.08 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.09 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.10 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.12 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.13 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.15 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 +0.16 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.17 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 +0.19 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.60 +0.19 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 +0.20 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.21 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.22 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 +0.23 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.65 +0.23 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.87 +0.23 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 +0.24 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.33 +0.22 32 0 0 0
TOTAL PUT 146 4,460 -99
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$ 247.40
26FEB26 140.00 C 0.00 0.00 0.00 109.44 -4.61 198 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 105.04 -6.44 0 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 104.42 -4.36 187 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 100.05 -6.32 77 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 99.39 -2.97 176 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 95.73 -4.86 140 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 92.56 -4.69 75 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 90.92 -4.16 138 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 88.13 -4.52 124 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 85.09 -6.44 80 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 82.57 -4.81 66 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 81.62 -5.70 138 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 77.57 -5.38 0 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 75.07 -5.10 0 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 73.30 -4.09 106 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 70.81 -4.37 103 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 69.45 -3.03 122 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 65.09 -5.12 52 0 330 0
26FEB26 185.00 C 60.90 60.90 60.90 63.77 -4.94 102 1 454 -1
26FEB26 187.50 C 0.00 0.00 0.00 60.09 -5.16 42 0 483 0
26FEB26 190.00 C 58.00 58.00 58.00 57.75 -5.40 65 10 616 +10
26FEB26 192.50 C 0.00 0.00 0.00 55.11 -6.23 48 0 791 0
26FEB26 195.00 C 0.00 0.00 0.00 52.62 -6.34 47 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 51.64 -4.71 89 0 766 0
26FEB26 200.00 C 0.00 0.00 0.00 49.09 -3.16 84 0 1,318 0
26FEB26 205.00 C 48.50 48.50 48.50 42.74 -5.61 47 1 991 -1
26FEB26 210.00 C 34.52 38.32 34.43 37.85 -5.26 46 143 1,515 -92
26FEB26 215.00 C 0.00 0.00 0.00 33.14 -5.18 47 0 718 0
26FEB26 220.00 C 31.05 32.00 31.05 28.57 -5.44 48 32 1,757 -2
26FEB26 225.00 C 22.00 22.00 22.00 24.91 -4.34 54 6 714 -6
26FEB26 230.00 C 18.36 18.36 18.36 19.56 -4.46 43 1 1,178 +1
26FEB26 235.00 C 13.88 13.88 13.88 16.48 -3.95 48 7 1,052 0
26FEB26 240.00 C 15.00 15.00 10.20 13.49 -2.85 50 334 1,270 +234
26FEB26 245.00 C 11.37 11.70 7.93 9.92 -3.10 46 1,311 3,105 +401
26FEB26 250.00 C 9.74 9.74 5.87 7.57 -2.63 46 205 1,051 +63
26FEB26 255.00 C 7.70 8.50 4.63 5.70 -2.21 47 379 1,210 +113
26FEB26 260.00 C 6.09 6.78 3.30 4.30 -1.79 48 984 1,542 +28
26FEB26 265.00 C 4.74 4.90 2.50 3.10 -1.36 48 437 824 +75
26FEB26 270.00 C 3.43 3.65 1.60 2.16 -1.03 48 360 1,295 +145
26FEB26 275.00 C 2.45 2.45 1.30 1.46 -0.77 48 174 826 +56
26FEB26 280.00 C 2.01 2.01 1.23 0.97 -0.56 48 63 847 +9
26FEB26 285.00 C 1.45 1.54 0.96 0.63 -0.39 48 251 339 +65
26FEB26 290.00 C 1.01 1.10 0.76 0.40 -0.27 48 77 1,744 -64
26FEB26 295.00 C 1.08 1.14 0.71 0.25 -0.18 48 6 420 -4
26FEB26 300.00 C 0.63 0.63 0.40 0.15 -0.12 47 109 1,963 +39
26FEB26 310.00 C 0.34 0.34 0.34 0.06 -0.04 48 1 205 0
26FEB26 320.00 C 0.23 0.23 0.23 0.02 -0.02 48 50 287 -2
26FEB26 330.00 C 0.13 0.13 0.13 0.01 0.00 50 4 147 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 296 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,135 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 64 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 72 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 80 0 202 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 83 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 87 0 261 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 147.76 -5.61 83 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 146.19 -6.20 136 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 145.01 -5.17 157 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 140.27 -5.80 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 139.17 -6.40 135 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 135.22 -6.15 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 134.73 -5.36 138 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 132.24 -5.08 134 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 128.65 -6.29 111 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 127.41 -4.90 130 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 123.73 -5.79 107 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 120.13 -7.68 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 117.86 -4.85 57 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 116.09 -6.61 95 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 112.68 -6.65 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 110.03 -5.18 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 109.44 -5.45 102 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 105.50 -6.06 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 104.42 -5.16 96 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 102.45 -4.69 100 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 99.39 -5.85 90 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 95.73 -6.60 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 94.39 -5.33 85 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 90.95 -5.61 67 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 88.13 -6.93 56 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 87.20 -5.15 81 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 82.86 -5.99 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 81.62 -5.70 69 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 78.77 -5.71 62 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 76.79 -3.46 67 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 73.82 -5.27 59 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 70.92 -5.53 50 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 70.91 -3.41 74 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 66.19 -4.73 50 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 65.83 -3.21 68 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 61.62 -6.34 52 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 59.81 -5.20 56 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 59.59 -4.55 69 0 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 54.87 -7.00 52 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 53.58 -3.74 58 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 53.03 -3.47 66 0 867 0
30MAR26 205.00 C 0.00 0.00 0.00 48.32 -3.40 62 0 730 0
30MAR26 210.00 C 41.00 41.00 41.00 43.61 -4.33 58 1 3,033 +1
30MAR26 215.00 C 42.76 42.76 42.76 41.03 -1.73 62 70 1,282 +70
30MAR26 220.00 C 32.00 32.00 32.00 35.23 -4.77 54 1 1,432 0
30MAR26 225.00 C 0.00 0.00 0.00 33.08 -2.36 58 0 2,921 0
30MAR26 230.00 C 32.24 32.24 27.70 29.14 -3.10 55 30 3,743 -24
30MAR26 235.00 C 0.00 0.00 0.00 26.75 -4.29 57 0 1,180 0
30MAR26 240.00 C 22.00 22.00 22.00 23.57 -2.85 56 19 3,335 -19
30MAR26 245.00 C 20.33 20.45 19.63 21.33 -2.47 57 64 748 +5
30MAR26 250.00 C 21.69 21.69 16.75 19.17 -2.52 57 160 3,234 -25
30MAR26 255.00 C 18.10 18.10 15.08 17.26 -2.42 58 88 8,064 -14
30MAR26 260.00 C 18.00 18.00 14.00 15.38 -2.09 58 202 1,426 +60
30MAR26 265.00 C 15.62 15.62 12.82 13.97 -1.70 59 53 531 +38
30MAR26 270.00 C 13.75 14.00 11.66 12.33 -1.95 59 56 535 +53
30MAR26 275.00 C 11.73 11.73 10.00 10.85 -1.80 59 88 739 +43
30MAR26 280.00 C 12.00 12.00 8.83 9.51 -1.65 59 264 12,677 +10
30MAR26 285.00 C 9.61 10.10 8.32 8.33 -1.49 59 37 433 +35
30MAR26 290.00 C 9.68 9.68 7.80 7.27 -1.34 59 44 771 +23
30MAR26 295.00 C 6.95 7.77 6.95 6.32 -1.22 59 22 321 -3
30MAR26 300.00 C 7.59 7.60 5.82 5.49 -1.09 58 1,462 3,072 +1,439
30MAR26 310.00 C 6.80 6.80 5.00 4.11 -0.87 58 9 520 -7
30MAR26 320.00 C 4.95 4.95 4.10 3.05 -0.69 58 96 522 +60
30MAR26 330.00 C 4.00 4.00 3.80 2.25 -0.53 58 183 1,112 0
30MAR26 340.00 C 0.00 0.00 0.00 1.64 -0.42 58 0 871 0
30MAR26 350.00 C 2.94 2.94 2.47 1.19 -0.32 58 17 790 +6
30MAR26 360.00 C 2.49 2.49 2.02 0.86 -0.24 58 7 254 -1
30MAR26 370.00 C 1.98 2.01 1.95 0.62 -0.18 58 4 39 +2
30MAR26 380.00 C 1.58 1.58 1.53 0.44 -0.14 58 3 182 +1
30MAR26 390.00 C 1.22 1.22 1.22 0.31 -0.10 58 1 183 0
30MAR26 400.00 C 1.01 1.01 1.00 0.22 -0.07 58 16 615 -5
30MAR26 410.00 C 0.00 0.00 0.00 0.16 -0.04 58 0 37 0
30MAR26 420.00 C 0.86 0.86 0.86 0.11 -0.03 58 4 110 -4
30MAR26 430.00 C 0.73 0.73 0.73 0.07 -0.03 57 3 205 -3
30MAR26 440.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 306 0
30MAR26 450.00 C 0.81 0.81 0.53 0.04 -0.01 58 2 657 0
29APR26 120.00 C 0.00 0.00 0.00 129.41 -5.53 94 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 127.41 -4.90 98 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 124.52 -5.00 90 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 122.09 -5.72 89 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 117.86 -6.62 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 116.57 -6.13 77 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 114.93 -4.87 85 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 112.30 -5.28 82 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 110.06 -4.83 82 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 106.94 -4.62 73 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 105.43 -5.17 81 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 102.45 -5.37 74 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 100.27 -4.97 75 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 97.28 -5.81 68 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 94.53 -6.64 64 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 91.49 -6.69 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 90.80 -4.26 71 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 89.44 -4.00 76 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 86.04 -4.34 68 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 83.78 -3.54 67 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 81.52 -3.37 67 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 77.10 -4.88 51 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 77.09 -4.88 66 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 73.37 -6.60 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 70.94 -5.21 55 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 70.93 -2.15 66 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 68.74 -2.95 65 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 64.63 -5.45 56 0 354 0
29APR26 190.00 C 63.00 63.00 63.00 64.45 -2.19 64 100 621 +49
29APR26 192.50 C 0.00 0.00 0.00 59.92 -4.49 53 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 58.29 -5.49 55 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 58.28 -0.53 62 0 416 0
29APR26 200.00 C 50.55 52.05 50.55 55.41 -2.26 58 20 551 0
29APR26 205.00 C 0.00 0.00 0.00 49.39 -7.03 50 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 47.38 -2.15 56 0 250 0
29APR26 215.00 C 0.00 0.00 0.00 42.59 -4.84 52 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 41.87 -1.42 59 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 36.43 -5.62 53 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 34.44 -4.28 55 0 2,826 0
29APR26 235.00 C 29.56 29.56 29.56 30.91 -3.64 53 2 297 -2
29APR26 240.00 C 30.88 30.88 30.88 29.03 -4.04 55 5 596 0
29APR26 245.00 C 25.03 26.75 25.03 26.75 -1.89 55 17 323 -15
29APR26 250.00 C 24.62 24.64 24.62 24.28 -2.56 55 54 281 +24
29APR26 255.00 C 20.53 22.30 20.53 22.63 -2.04 56 46 217 -4
29APR26 260.00 C 20.91 20.91 18.81 20.81 -1.96 56 35 1,313 +29
29APR26 265.00 C 20.41 20.41 17.24 19.15 -1.82 57 33 238 -30
29APR26 270.00 C 17.57 17.80 15.81 17.36 -1.98 57 32 273 -15
29APR26 275.00 C 0.00 0.00 0.00 15.84 -1.88 57 0 115 0
29APR26 280.00 C 17.28 17.28 14.00 14.36 -1.74 57 45 98 -19
29APR26 285.00 C 12.24 12.24 12.24 13.00 -1.62 57 30 126 -26
29APR26 290.00 C 14.31 14.31 14.31 11.75 -1.50 57 2 302 0
29APR26 295.00 C 11.99 11.99 11.99 10.61 -1.38 56 2 124 -2
29APR26 300.00 C 11.09 11.09 10.20 9.57 -1.27 56 14 172 0
29APR26 310.00 C 8.84 8.84 8.84 7.75 -1.07 56 1 117 0
29APR26 320.00 C 0.00 0.00 0.00 6.25 -0.90 56 0 24 0
29APR26 330.00 C 0.00 0.00 0.00 5.02 -0.75 56 0 253 0
29APR26 340.00 C 0.00 0.00 0.00 4.02 -0.62 56 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 3.11 -0.61 56 0 306 0
29APR26 360.00 C 0.00 0.00 0.00 2.47 -0.41 56 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.96 -0.33 56 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.55 -0.27 56 0 64 0
29APR26 390.00 C 0.00 0.00 0.00 1.23 -0.21 56 0 4 0
29APR26 400.00 C 2.50 2.50 2.50 0.97 -0.17 56 2 398 0
28MAY26 175.00 C 0.00 0.00 0.00 79.20 -4.76 63 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 75.87 -5.29 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 72.02 -7.55 50 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 72.01 -5.40 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 68.82 -4.58 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 67.17 -5.56 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 66.18 -2.49 59 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 63.85 -2.68 57 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 61.52 -3.28 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 61.17 -0.25 60 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 58.53 -2.88 58 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 52.67 -6.34 51 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 51.91 -0.65 58 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 46.06 -5.35 52 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 43.40 -4.92 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 42.02 -3.82 56 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 37.49 -3.29 53 0 355 0
28MAY26 235.00 C 0.00 0.00 0.00 34.91 -4.50 53 0 612 0
28MAY26 240.00 C 31.86 31.86 31.26 32.47 -2.56 53 50 309 -25
28MAY26 245.00 C 28.58 30.59 28.42 30.51 -2.09 54 138 349 +91
28MAY26 250.00 C 29.99 30.63 26.52 28.00 -2.61 53 239 254 +124
28MAY26 255.00 C 28.69 28.69 25.92 26.20 -1.99 54 127 253 -28
28MAY26 260.00 C 26.62 26.85 22.80 24.57 -1.72 55 111 100 -74
28MAY26 265.00 C 23.81 24.00 23.81 22.51 -1.93 54 46 218 -20
28MAY26 270.00 C 0.00 0.00 0.00 20.93 -1.80 54 0 166 0
28MAY26 275.00 C 20.07 20.30 18.36 19.48 -1.69 55 52 253 0
28MAY26 280.00 C 18.89 18.92 17.08 18.26 -1.76 55 81 111 -7
28MAY26 285.00 C 17.41 17.41 15.76 16.88 -1.54 55 107 231 -24
28MAY26 290.00 C 0.00 0.00 0.00 15.66 -1.52 56 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 14.52 -1.37 56 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 13.35 -1.28 56 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 11.26 -1.11 56 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 9.48 -0.64 56 0 0 0
28MAY26 330.00 C 8.80 8.80 8.80 7.73 -0.78 55 2 14 +2
29JUN26 100.00 C 0.00 0.00 0.00 148.73 -4.64 79 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 146.19 -7.15 75 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 145.01 -6.08 92 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 140.80 -6.97 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 140.36 -5.21 90 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 135.42 -7.09 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 134.73 -5.36 80 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 132.89 -4.43 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 129.75 -5.19 75 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 127.41 -6.48 75 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 124.52 -6.09 69 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 122.09 -5.72 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 118.66 -5.82 51 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 116.57 -6.32 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 114.93 -6.24 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 112.30 -6.56 62 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 110.37 -6.84 65 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 108.02 -6.23 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 106.17 -6.13 66 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 104.70 -3.12 70 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 100.62 -6.58 59 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 98.36 -6.50 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 95.53 -7.14 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 94.50 -3.68 62 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 92.81 -5.13 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 89.44 -4.00 58 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 87.23 -6.11 57 0 0 0
29JUN26 167.50 C 85.00 85.00 85.00 83.78 -5.01 51 8 29 +8
29JUN26 170.00 C 83.00 83.00 83.00 83.33 -5.45 59 3 503 0
29JUN26 172.50 C 0.00 0.00 0.00 80.14 -5.36 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 79.66 -4.30 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 76.44 -5.02 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 75.90 -4.14 60 0 87 0
29JUN26 182.50 C 0.00 0.00 0.00 72.01 -5.56 54 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 71.58 -3.12 59 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 69.80 -2.93 59 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 67.82 -1.96 58 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 63.85 -5.92 52 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 62.98 -3.95 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 61.17 -4.14 55 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 60.37 -2.04 57 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 55.46 -3.55 53 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 52.21 -4.11 53 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 47.76 -4.88 51 0 435 0
29JUN26 220.00 C 0.00 0.00 0.00 46.42 -2.92 54 0 1,948 0
29JUN26 225.00 C 0.00 0.00 0.00 44.27 -2.49 55 0 381 0
29JUN26 230.00 C 0.00 0.00 0.00 41.41 -2.87 55 0 1,485 0
29JUN26 235.00 C 0.00 0.00 0.00 38.07 -3.27 53 0 536 0
29JUN26 240.00 C 32.34 32.34 32.34 36.30 -2.21 55 26 3,034 0
29JUN26 245.00 C 0.00 0.00 0.00 32.78 -1.42 53 0 601 0
29JUN26 250.00 C 0.00 0.00 0.00 30.69 -2.37 53 0 618 0
29JUN26 255.00 C 0.00 0.00 0.00 28.95 -2.03 53 0 100 0
29JUN26 260.00 C 25.28 25.28 25.28 27.11 -1.92 54 1 612 0
29JUN26 265.00 C 0.00 0.00 0.00 25.40 -1.82 54 0 101 0
29JUN26 270.00 C 25.40 25.40 25.40 23.81 -1.71 54 1 167 0
29JUN26 275.00 C 0.00 0.00 0.00 22.20 -1.72 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 20.59 -1.61 54 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 19.22 -1.38 54 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 17.85 -1.36 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 16.50 -1.35 54 0 33 0
29JUN26 300.00 C 17.83 17.90 17.26 15.31 -1.17 54 84 2,788 +52
29JUN26 310.00 C 0.00 0.00 0.00 13.21 -1.03 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 11.27 -0.88 54 0 69 0
29JUN26 330.00 C 10.10 10.10 10.10 9.72 -0.75 53 1 40 -1
29JUN26 340.00 C 0.00 0.00 0.00 8.23 -0.68 54 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 7.11 -0.53 53 0 6 0
29JUN26 360.00 C 0.00 0.00 0.00 5.99 -0.53 53 0 1 0
29JUN26 370.00 C 0.00 0.00 0.00 5.01 -0.52 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 4.38 -0.36 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 3.71 -0.13 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 3.10 -0.32 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.66 -0.15 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 2.23 -0.14 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 1.95 -0.08 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.62 -0.08 53 0 152 0
29JUN26 450.00 C 3.00 3.00 2.90 1.40 -0.09 53 6 348 -2
29SEP26 100.00 C 0.00 0.00 0.00 150.41 -2.96 81 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 146.19 -7.15 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 145.01 -6.08 74 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 141.33 -6.44 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 140.36 -5.21 72 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 138.89 -4.30 76 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 134.73 -6.64 64 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 134.07 -3.44 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 131.78 -3.21 72 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 129.30 -5.68 71 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 126.72 -3.89 68 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 124.41 -4.09 67 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 122.25 -3.20 67 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 118.55 -4.75 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 118.22 -2.95 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 115.25 -4.27 64 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 111.17 -6.04 56 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 109.20 -5.05 56 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 109.19 -3.53 64 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 106.86 -3.50 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 104.87 -4.38 63 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 101.40 -3.46 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 99.45 -4.58 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 98.47 -4.26 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 95.99 -4.62 59 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 92.74 -3.48 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 91.37 -4.84 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 89.27 -5.08 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 88.37 -3.99 59 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 86.06 -2.53 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 83.83 -3.24 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 81.36 -3.19 55 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 80.83 -2.34 57 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 77.82 -4.88 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 77.23 -3.67 57 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 74.49 -4.61 55 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 73.65 -2.13 56 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 70.42 -3.61 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 70.41 -1.83 56 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 68.55 -1.86 55 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 65.21 -4.20 52 0 387 0
29SEP26 205.00 C 0.00 0.00 0.00 63.24 -3.34 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 61.04 -2.23 55 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 58.23 -2.36 55 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 54.48 -3.84 53 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 50.79 -4.20 52 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 48.67 -1.13 52 0 1,150 0
29SEP26 235.00 C 0.00 0.00 0.00 47.39 -2.34 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 45.27 -2.64 54 0 850 0
29SEP26 245.00 C 41.04 41.50 41.04 41.35 -4.16 52 20 79 -20
29SEP26 250.00 C 0.00 0.00 0.00 40.08 -3.09 52 0 490 0
29SEP26 255.00 C 0.00 0.00 0.00 38.16 -2.28 52 0 93 0
29SEP26 260.00 C 0.00 0.00 0.00 36.31 -2.22 53 0 284 0
29SEP26 265.00 C 0.00 0.00 0.00 34.58 -2.13 53 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 32.94 -2.04 53 0 388 0
29SEP26 275.00 C 0.00 0.00 0.00 31.39 -1.95 53 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 29.95 -1.84 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 28.53 -1.68 53 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 27.03 -1.55 53 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 25.75 -1.30 53 0 75 0
29SEP26 300.00 C 25.00 25.00 24.20 24.47 -1.29 53 35 512 0
29SEP26 310.00 C 22.99 22.99 22.95 21.92 -1.27 53 30 227 +30
29SEP26 320.00 C 0.00 0.00 0.00 19.73 -0.97 53 0 27 0
29SEP26 330.00 C 0.00 0.00 0.00 17.78 -0.96 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 15.82 -0.95 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 14.31 -0.70 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 12.87 -0.68 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 11.42 -0.67 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 10.35 -0.48 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 9.31 -0.47 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 8.27 -0.46 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 7.45 -0.09 53 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 6.73 -0.11 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 6.01 -0.12 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 5.18 -0.24 52 0 72 0
29SEP26 450.00 C 7.04 7.04 7.04 4.85 -0.05 53 1 620 0
30DEC26 100.00 C 0.00 0.00 0.00 150.41 -7.43 68 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 147.49 -6.06 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 145.28 -6.21 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 144.30 -5.75 69 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 141.35 -5.51 65 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 139.46 -4.97 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 136.91 -5.23 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 134.71 -5.71 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 131.81 -5.87 60 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 129.98 -5.00 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 128.78 -5.01 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 127.04 -3.70 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 122.86 -4.64 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 122.39 -4.72 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 120.36 -3.96 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 116.00 -4.99 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 114.68 -5.53 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 114.15 -3.75 60 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 111.10 -5.23 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 108.14 -6.05 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 107.40 -4.18 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 104.40 -5.32 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 104.12 -3.98 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 100.37 -3.99 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 100.30 -3.42 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 97.47 -4.17 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 96.48 -2.36 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 93.85 -3.21 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 92.76 -3.85 56 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 91.03 -3.27 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 88.50 -4.33 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 85.35 -6.02 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 84.24 -5.38 53 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 82.93 -4.26 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 82.69 -2.97 55 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 81.13 -3.29 55 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 78.02 -2.39 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 78.01 -1.95 55 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 76.28 -2.58 55 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 74.01 -4.16 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 72.14 -3.59 53 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 70.53 -2.59 54 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 65.32 -4.01 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 62.52 -5.18 51 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 60.73 -3.60 52 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 58.64 -1.66 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 54.55 -4.80 50 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 54.51 -2.13 53 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 51.85 -0.87 52 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 49.77 -2.32 52 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 47.77 -2.26 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 45.65 -2.43 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 43.88 -2.38 52 0 73 0
30DEC26 265.00 C 0.00 0.00 0.00 42.21 -2.24 52 0 184 0
30DEC26 270.00 C 40.80 40.80 40.80 40.63 -2.10 52 1 8 0
30DEC26 275.00 C 0.00 0.00 0.00 39.14 -1.95 52 0 0 0
30DEC26 280.00 C 36.40 36.40 36.40 37.72 -1.79 53 3 212 0
30DEC26 285.00 C 0.00 0.00 0.00 36.19 -1.77 53 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 34.45 -1.94 52 0 126 0
30DEC26 295.00 C 31.83 31.83 31.83 33.14 -1.68 52 30 66 +30
30DEC26 300.00 C 0.00 0.00 0.00 31.29 -1.95 52 0 48 0
30DEC26 310.00 C 0.00 0.00 0.00 29.40 -1.25 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 26.94 -1.24 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 24.64 -1.07 52 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 22.78 -0.93 52 0 74 0
30DEC26 350.00 C 0.00 0.00 0.00 20.91 -0.91 52 0 50 0
TOTAL CALL 9,595 153,745 +2,933
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 96 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 93 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 85 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 69 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 67 1 1,476 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 64 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 62 0 692 0
26FEB26 177.50 P 0.25 0.25 0.25 0.01 0.00 59 3 1,799 0
26FEB26 180.00 P 0.09 0.21 0.09 0.01 0.00 57 31 2,360 +5
26FEB26 182.50 P 0.13 0.13 0.13 0.01 0.00 55 2 1,177 -1
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,413 0
26FEB26 187.50 P 0.15 0.15 0.15 0.01 0.00 50 1 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,808 0
26FEB26 192.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,158 0
26FEB26 195.00 P 0.16 0.16 0.16 0.03 +0.02 49 20 1,660 -20
26FEB26 197.50 P 0.39 0.40 0.39 0.04 +0.02 48 383 2,987 0
26FEB26 200.00 P 0.23 0.53 0.23 0.06 +0.03 47 29 2,707 +13
26FEB26 205.00 P 0.35 0.64 0.35 0.14 +0.07 48 85 2,363 -25
26FEB26 210.00 P 0.50 1.00 0.40 0.27 +0.11 47 275 1,603 -100
26FEB26 215.00 P 0.78 1.29 0.77 0.53 +0.21 47 1,220 2,021 +799
26FEB26 220.00 P 1.07 1.70 0.92 0.96 +0.36 48 398 3,164 +15
26FEB26 225.00 P 1.49 2.65 1.48 1.61 +0.56 48 296 1,434 -25
26FEB26 230.00 P 2.07 3.71 1.80 2.55 +0.82 48 386 1,506 -64
26FEB26 235.00 P 2.71 5.31 2.64 3.89 +1.17 48 559 867 +58
26FEB26 240.00 P 3.66 7.30 3.66 5.64 +1.55 48 635 1,843 +7
26FEB26 245.00 P 5.37 9.79 5.37 7.80 +1.92 48 284 1,093 +18
26FEB26 250.00 P 7.96 13.00 6.78 10.50 +2.54 49 239 3,170 +3
26FEB26 255.00 P 11.78 15.80 11.29 13.50 +2.76 49 127 1,115 +40
26FEB26 260.00 P 18.85 20.43 18.85 17.11 +3.61 50 12 740 0
26FEB26 265.00 P 19.70 23.05 18.80 21.00 +3.61 51 6 724 +1
26FEB26 270.00 P 26.20 26.20 25.80 24.67 +3.57 49 20 3,671 0
26FEB26 275.00 P 0.00 0.00 0.00 29.63 +4.16 55 0 368 0
26FEB26 280.00 P 0.00 0.00 0.00 33.01 +3.95 42 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 38.03 +4.45 47 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 42.83 +4.54 47 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 47.70 +3.46 47 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 53.93 +6.02 74 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 62.60 +4.79 0 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 74.20 +6.40 96 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 85.08 +6.72 115 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 94.31 +6.48 114 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 103.68 +5.88 111 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 114.31 +6.51 129 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 122.60 +4.80 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 132.60 +4.80 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 142.76 +4.96 110 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 152.60 +4.06 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 162.60 +4.11 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 173.67 +4.13 155 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 183.52 +5.72 157 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 192.60 +4.80 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 202.60 +4.80 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 212.60 +4.80 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 222.60 +2.87 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 232.60 +4.80 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 242.60 +4.80 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 253.62 +5.82 193 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,869 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 92 0
30MAR26 140.00 P 0.40 0.40 0.40 0.03 +0.01 58 10 47 +10
30MAR26 142.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 +0.02 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.09 +0.02 58 1 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.11 +0.03 58 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.14 +0.03 58 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.18 +0.04 58 0 47 0
30MAR26 160.00 P 0.00 0.00 0.00 0.23 +0.06 58 0 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.28 +0.06 58 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.35 +0.08 58 0 427 0
30MAR26 167.50 P 0.00 0.00 0.00 0.43 +0.10 58 0 221 0
30MAR26 170.00 P 0.00 0.00 0.00 0.52 +0.10 58 0 491 0
30MAR26 172.50 P 1.10 1.10 1.10 0.65 +0.15 58 4 426 +4
30MAR26 175.00 P 0.00 0.00 0.00 0.76 +0.16 58 0 848 0
30MAR26 177.50 P 0.00 0.00 0.00 0.89 +0.16 58 0 981 0
30MAR26 180.00 P 0.00 0.00 0.00 1.10 +0.24 58 0 6,606 0
30MAR26 182.50 P 0.00 0.00 0.00 1.27 +0.26 58 0 408 0
30MAR26 185.00 P 2.16 2.16 2.16 1.51 +0.30 58 10 1,074 +10
30MAR26 187.50 P 0.00 0.00 0.00 1.77 +0.37 58 0 977 0
30MAR26 190.00 P 0.00 0.00 0.00 2.06 +0.44 58 0 1,252 0
30MAR26 192.50 P 2.15 2.82 2.15 2.35 +0.39 58 52 1,059 -50
30MAR26 195.00 P 2.82 3.02 2.82 2.70 +0.45 58 320 1,397 +150
30MAR26 197.50 P 3.30 3.30 3.30 3.10 +0.55 58 140 1,607 0
30MAR26 200.00 P 3.00 4.08 2.85 3.50 +0.56 58 683 5,502 +196
30MAR26 205.00 P 4.49 4.51 4.49 4.48 +0.78 58 252 837 +117
30MAR26 210.00 P 4.50 6.15 4.50 5.47 +0.94 58 320 1,450 +119
30MAR26 215.00 P 6.07 7.46 6.04 6.59 +1.02 57 163 901 -33
30MAR26 220.00 P 6.87 9.00 6.85 8.11 +1.24 58 154 4,478 +18
30MAR26 225.00 P 8.26 10.55 8.26 9.70 +1.39 57 173 2,353 +36
30MAR26 230.00 P 9.77 12.52 9.77 11.56 +1.61 57 86 1,726 -31
30MAR26 235.00 P 11.86 14.97 11.86 13.44 +1.58 57 105 1,598 +83
30MAR26 240.00 P 14.41 17.45 14.41 16.01 +2.11 58 42 294 -2
30MAR26 245.00 P 17.59 20.07 17.59 18.60 +2.34 58 68 358 +32
30MAR26 250.00 P 19.56 23.00 19.56 21.44 +2.92 58 30 498 +24
30MAR26 255.00 P 0.00 0.00 0.00 24.51 +2.77 59 0 118 0
30MAR26 260.00 P 26.30 28.23 26.30 27.69 +2.92 59 47 265 +30
30MAR26 265.00 P 29.47 29.47 29.47 31.17 +2.97 60 1 39 +1
30MAR26 270.00 P 34.93 34.93 34.93 33.16 +1.58 56 1 176 -1
30MAR26 275.00 P 0.00 0.00 0.00 37.27 +2.03 58 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 42.20 +3.25 62 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 45.29 +2.62 59 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 50.12 +5.35 62 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 52.47 +3.78 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 57.75 +2.80 60 0 3 0
30MAR26 310.00 P 0.00 0.00 0.00 67.80 +4.88 67 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 76.54 +5.74 67 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 85.17 +4.08 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 94.31 +5.18 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 105.92 +7.45 78 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 115.56 +7.31 81 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 123.53 +5.63 70 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 134.47 +5.79 81 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 142.76 +4.71 65 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 153.09 +4.55 75 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 162.60 +4.11 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 173.67 +4.13 88 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 185.30 +7.50 105 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 192.60 +4.80 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 202.60 +3.41 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.08 +0.03 56 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.10 +0.03 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.12 +0.03 56 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.15 +0.04 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.19 +0.04 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.23 +0.05 56 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.29 +0.07 56 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.35 +0.07 56 0 0 0
29APR26 150.00 P 0.78 1.00 0.78 0.42 +0.08 56 25 134 +20
29APR26 152.50 P 0.00 0.00 0.00 0.51 +0.11 56 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.60 +0.11 56 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 0.71 +0.14 56 0 0 0
29APR26 160.00 P 1.17 1.17 1.17 0.85 +0.18 56 5 21 0
29APR26 162.50 P 0.00 0.00 0.00 0.99 +0.19 56 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.13 +0.19 56 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.34 +0.26 56 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 1.54 +0.28 56 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.74 +0.28 56 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 2.01 +0.35 56 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 2.30 +0.41 56 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.66 +0.49 56 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.97 +0.43 56 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 3.38 +0.55 56 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.79 +0.60 56 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 4.20 +0.63 56 0 848 0
29APR26 192.50 P 4.30 4.30 4.30 4.66 +0.65 56 7 527 -7
29APR26 195.00 P 0.00 0.00 0.00 5.20 +0.78 56 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 5.74 +1.10 56 0 434 0
29APR26 200.00 P 5.13 6.03 5.13 6.24 +1.02 56 4 619 -1
29APR26 205.00 P 0.00 0.00 0.00 7.38 +1.15 56 0 149 0
29APR26 210.00 P 9.17 9.17 9.17 8.74 +1.28 56 30 154 +30
29APR26 215.00 P 10.74 10.74 10.74 10.31 +1.52 56 30 204 0
29APR26 220.00 P 12.66 12.66 12.64 11.99 +1.64 56 39 753 0
29APR26 225.00 P 12.41 14.65 12.36 14.02 +1.99 56 33 589 +1
29APR26 230.00 P 16.64 16.64 16.64 15.86 +1.93 55 30 589 +6
29APR26 235.00 P 0.00 0.00 0.00 18.07 +2.04 56 0 58 0
29APR26 240.00 P 20.92 21.69 20.50 20.50 +2.16 55 40 266 +18
29APR26 245.00 P 24.19 24.84 24.19 23.14 +2.30 56 112 230 +22
29APR26 250.00 P 24.35 24.35 24.35 26.08 +2.55 56 9 260 0
29APR26 255.00 P 0.00 0.00 0.00 29.09 +2.67 56 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 32.38 +2.98 57 0 839 0
29APR26 265.00 P 36.16 36.16 36.16 35.73 +3.12 58 30 222 +14
29APR26 270.00 P 0.00 0.00 0.00 37.89 +1.91 55 0 119 0
29APR26 275.00 P 0.00 0.00 0.00 42.68 +2.91 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 46.56 +4.32 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 48.84 +1.87 56 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 52.21 +2.45 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 57.13 +5.44 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 62.32 +3.68 60 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 69.42 +2.56 58 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 79.60 +6.12 63 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 87.18 +4.47 59 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 95.34 +1.67 56 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 105.92 +4.04 62 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 116.47 +7.01 68 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 124.03 +6.13 60 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 134.47 +3.89 65 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 145.31 +5.88 73 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 154.28 +5.74 70 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 3.55 +0.64 55 0 7 0
28MAY26 177.50 P 0.00 0.00 0.00 3.86 +0.65 55 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.26 +0.65 55 0 12 0
28MAY26 182.50 P 0.00 0.00 0.00 4.81 +0.79 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.14 +0.72 55 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 5.85 +1.02 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 6.41 +1.08 56 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 6.97 +1.11 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 7.24 +0.83 55 0 0 0
28MAY26 197.50 P 7.50 7.50 7.50 8.24 +1.29 56 2 2 +2
28MAY26 200.00 P 0.00 0.00 0.00 8.96 +1.21 56 0 60 0
28MAY26 205.00 P 0.00 0.00 0.00 10.37 +1.49 56 0 63 0
28MAY26 210.00 P 11.87 12.20 11.87 12.04 +1.82 56 11 80 +11
28MAY26 215.00 P 12.17 14.26 12.17 13.71 +1.69 56 74 496 +30
28MAY26 220.00 P 14.23 14.23 14.23 15.70 +1.86 56 60 598 +60
28MAY26 225.00 P 15.66 15.66 15.66 17.90 +2.16 56 30 269 +5
28MAY26 230.00 P 17.75 20.38 17.75 20.11 +2.16 56 180 316 -30
28MAY26 235.00 P 22.31 22.72 22.31 22.23 +2.16 56 40 70 +10
28MAY26 240.00 P 22.43 25.99 22.43 25.08 +2.59 56 94 179 +94
28MAY26 245.00 P 25.75 28.85 25.74 27.69 +2.63 57 148 178 +50
28MAY26 250.00 P 28.56 31.56 28.56 30.44 +2.62 57 60 90 0
28MAY26 255.00 P 31.95 34.53 31.95 33.50 +2.78 57 52 101 -22
28MAY26 260.00 P 36.87 37.81 36.87 36.56 +2.88 57 60 124 -30
28MAY26 265.00 P 36.62 40.25 36.62 39.79 +2.94 57 60 122 0
28MAY26 270.00 P 39.95 39.95 39.95 43.20 +3.12 57 30 120 +30
28MAY26 275.00 P 0.00 0.00 0.00 46.46 +4.35 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 50.15 +3.26 58 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 53.91 +3.78 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 57.24 +5.50 57 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 61.48 +3.75 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 64.33 +2.86 57 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 73.73 +3.85 60 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 82.29 +4.12 61 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 91.04 +6.44 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.09 +0.03 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.17 +0.05 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.21 +0.06 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.25 +0.06 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.31 +0.08 53 0 30 0
29JUN26 125.00 P 0.00 0.00 0.00 0.37 +0.09 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.43 +0.09 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.53 +0.13 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.62 +0.15 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.72 +0.15 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.84 +0.18 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 0.99 +0.23 53 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.13 +0.23 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.27 +0.23 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.48 +0.30 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.69 +0.34 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.91 +0.35 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.12 +0.35 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 2.42 +0.44 53 0 420 0
29JUN26 160.00 P 0.00 0.00 0.00 2.72 +0.50 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 3.12 +0.53 53 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 3.43 +0.61 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 3.84 +0.72 53 0 243 0
29JUN26 170.00 P 0.00 0.00 0.00 4.26 +0.83 53 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 4.69 +0.85 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 5.11 +0.86 53 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 5.60 +0.80 53 0 259 0
29JUN26 180.00 P 0.00 0.00 0.00 6.17 +0.94 53 0 7,575 0
29JUN26 182.50 P 0.00 0.00 0.00 6.73 +1.00 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 7.30 +1.15 54 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 7.86 +1.23 54 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 8.45 +1.23 53 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 8.92 +0.93 53 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 9.70 +1.45 53 0 460 0
29JUN26 197.50 P 9.60 9.60 9.60 10.56 +1.27 53 2 387 +2
29JUN26 200.00 P 10.68 12.00 10.19 10.84 +0.91 52 3,100 5,000 -2,040
29JUN26 205.00 P 12.08 13.28 12.08 12.44 +1.43 52 60 650 +52
29JUN26 210.00 P 13.00 15.12 13.00 14.46 +1.87 53 40 374 0
29JUN26 215.00 P 17.02 17.02 17.02 16.23 +1.82 53 30 382 +30
29JUN26 220.00 P 19.03 19.03 19.03 18.27 +2.04 52 60 3,476 +60
29JUN26 225.00 P 0.00 0.00 0.00 20.42 +2.20 52 0 382 0
29JUN26 230.00 P 0.00 0.00 0.00 22.80 +2.45 53 0 1,140 0
29JUN26 235.00 P 26.06 26.06 26.06 25.25 +2.61 52 1 136 +1
29JUN26 240.00 P 27.00 28.89 27.00 27.98 +2.88 53 125 969 +93
29JUN26 245.00 P 28.71 31.73 28.71 30.72 +3.01 53 60 244 +30
29JUN26 250.00 P 31.00 31.00 31.00 33.60 +3.11 53 6 265 +2
29JUN26 255.00 P 0.00 0.00 0.00 36.62 +3.09 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 39.59 +3.01 53 0 182 0
29JUN26 265.00 P 0.00 0.00 0.00 42.89 +3.13 53 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 45.51 +2.45 52 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 50.83 +4.25 55 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 53.17 +2.48 54 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 56.85 +3.44 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 60.66 +4.81 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 65.25 +5.04 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 67.81 +2.02 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 77.78 +5.91 57 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 85.20 +5.52 56 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 92.40 +5.75 54 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 101.20 +4.79 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 109.68 +3.03 54 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 119.99 +5.61 57 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 128.31 +5.38 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 137.95 +5.33 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 148.11 +7.45 60 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 156.35 +6.02 57 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 164.90 +3.79 54 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 175.70 +5.99 59 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 185.71 +5.42 61 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 193.80 +4.25 55 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 203.28 +4.09 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.32 +0.08 52 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.38 +0.08 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.45 +0.09 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.53 +0.11 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.64 +0.15 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.74 +0.15 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.84 +0.15 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.98 +0.19 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.14 +0.23 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.29 +0.23 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.45 +0.24 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.66 +0.29 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.88 +0.34 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.11 +0.35 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.33 +0.35 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.60 +0.39 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.92 +0.49 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.33 +0.60 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.66 +0.62 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 3.99 +0.63 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 4.40 +0.62 53 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 4.85 +0.73 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 5.29 +0.73 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 5.74 +0.74 53 0 202 0
29SEP26 160.00 P 6.10 6.10 6.10 6.18 +0.74 53 1 261 0
29SEP26 162.50 P 0.00 0.00 0.00 6.72 +0.83 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 7.31 +0.98 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 7.90 +1.00 53 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 8.48 +1.00 53 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 9.08 +1.01 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 9.67 +1.02 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 10.43 +1.19 53 0 307 0
29SEP26 180.00 P 10.50 10.50 10.50 11.18 +1.40 53 1 4,848 -1
29SEP26 182.50 P 0.00 0.00 0.00 11.91 +1.53 53 0 348 0
29SEP26 185.00 P 12.00 12.00 12.00 12.58 +1.67 53 20 440 0
29SEP26 187.50 P 0.00 0.00 0.00 13.08 +1.39 52 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 14.01 +1.28 53 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 14.97 +1.57 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 15.25 +1.06 52 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 16.59 +1.65 52 0 370 0
29SEP26 200.00 P 15.96 15.96 15.96 17.00 +1.25 51 2 1,165 0
29SEP26 205.00 P 0.00 0.00 0.00 18.96 +1.50 52 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 21.08 +1.75 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 23.42 +2.31 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 25.59 +2.40 52 0 217 0
29SEP26 225.00 P 0.00 0.00 0.00 27.90 +2.51 52 0 144 0
29SEP26 230.00 P 28.50 28.50 28.50 30.33 +2.62 52 1 761 -1
29SEP26 235.00 P 0.00 0.00 0.00 32.89 +2.71 52 0 93 0
29SEP26 240.00 P 34.10 34.10 34.10 35.57 +2.83 52 1 37 0
29SEP26 245.00 P 38.50 38.50 38.50 38.37 +2.92 52 1 94 +1
29SEP26 250.00 P 42.19 42.19 42.19 41.28 +3.01 52 20 66 -1
29SEP26 255.00 P 0.00 0.00 0.00 44.31 +3.10 52 0 76 0
29SEP26 260.00 P 0.00 0.00 0.00 47.33 +2.95 52 0 72 0
29SEP26 265.00 P 0.00 0.00 0.00 50.59 +3.05 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 53.53 +2.74 52 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 58.75 +3.41 54 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 59.70 +1.48 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 63.62 +3.85 52 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 66.99 +4.11 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 71.53 +5.16 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 73.78 +4.12 51 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 82.35 +1.94 52 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 90.04 +2.69 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 98.94 +5.66 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 109.29 +6.75 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 115.12 +2.46 53 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 123.89 +3.22 53 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 132.83 +5.25 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 141.72 +2.15 54 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 152.17 +6.35 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 160.32 +4.71 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 169.17 +4.44 55 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 178.54 +5.74 55 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 188.73 +4.10 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 198.25 +4.79 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 207.83 +5.72 59 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.84 +0.14 52 0 161 0
30DEC26 102.50 P 0.00 0.00 0.00 0.96 +0.16 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.12 +0.21 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.28 +0.22 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.45 +0.23 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.62 +0.24 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.85 +0.31 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.09 +0.34 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.32 +0.34 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.56 +0.35 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.85 +0.41 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.27 +0.59 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.61 +0.60 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 3.95 +0.62 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.29 +0.52 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 4.70 +0.60 52 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 5.16 +0.72 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 5.62 +0.73 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 6.08 +0.73 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 6.54 +0.74 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 7.01 +0.75 52 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 7.61 +0.89 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 8.21 +0.98 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 8.82 +0.99 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 9.43 +1.00 52 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 9.90 +0.87 52 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 10.65 +1.03 52 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 11.29 +1.16 52 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 11.79 +0.92 51 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 12.58 +1.04 52 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 13.26 +1.19 51 0 351 0
30DEC26 177.50 P 0.00 0.00 0.00 13.87 +1.03 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 14.49 +1.14 51 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 15.69 +1.77 52 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 16.31 +1.38 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 17.22 +1.60 51 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 17.96 +1.54 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 18.89 +1.72 51 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 20.04 +1.96 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 20.75 +1.77 51 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 21.64 +1.76 51 0 320 0
30DEC26 205.00 P 0.00 0.00 0.00 23.62 +1.92 51 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 25.84 +1.68 51 0 129 0
30DEC26 215.00 P 0.00 0.00 0.00 28.43 +2.42 51 0 241 0
30DEC26 220.00 P 0.00 0.00 0.00 30.43 +2.23 51 0 94 0
30DEC26 225.00 P 0.00 0.00 0.00 33.18 +2.67 51 0 94 0
30DEC26 230.00 P 0.00 0.00 0.00 35.73 +2.77 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 38.39 +2.94 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 41.16 +3.03 51 0 1,439 0
30DEC26 245.00 P 45.27 45.27 45.27 44.04 +3.15 51 7 1,256 +7
30DEC26 250.00 P 0.00 0.00 0.00 47.03 +3.22 51 0 118 0
30DEC26 255.00 P 0.00 0.00 0.00 50.11 +3.17 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 53.14 +3.29 51 0 47 0
30DEC26 265.00 P 0.00 0.00 0.00 56.40 +3.23 51 0 37 0
30DEC26 270.00 P 58.00 58.00 58.00 59.20 +2.78 51 1 28 0
30DEC26 275.00 P 0.00 0.00 0.00 62.49 +4.26 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 66.00 +4.26 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 68.88 +2.99 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 72.15 +3.45 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 76.15 +4.17 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 80.59 +3.32 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 87.91 +3.58 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 97.90 +6.82 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 103.33 +4.52 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 111.87 +4.24 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 120.31 +4.25 52 0 22 0
TOTAL PUT 12,508 182,628 -15
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$ 18.50
26FEB26 11.00 C 0.00 0.00 0.00 7.51 -0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.01 -0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.51 -0.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.01 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.51 -0.02 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.01 -0.02 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.52 0.00 62 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.14 +0.10 96 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.52 -0.02 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.01 -0.03 0 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 2.53 -0.11 40 0 153 0
26FEB26 16.50 C 0.00 0.00 0.00 2.04 -0.11 36 0 168 0
26FEB26 17.00 C 0.00 0.00 0.00 1.58 -0.10 36 0 530 0
26FEB26 17.50 C 0.00 0.00 0.00 1.14 -0.03 34 0 2,132 0
26FEB26 18.00 C 0.75 0.75 0.75 0.78 -0.02 34 30 824 +30
26FEB26 18.50 C 0.35 0.35 0.35 0.48 -0.02 33 4 715 -4
26FEB26 19.00 C 0.21 0.28 0.16 0.28 -0.02 34 72 3,378 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 2,022 0
26FEB26 20.00 C 0.04 0.09 0.04 0.09 -0.01 36 210 2,060 +43
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.03 -0.20 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.78 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.52 -0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.27 -0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.17 +0.12 121 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.77 -0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.54 -0.01 68 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.04 -0.01 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.72 +0.19 104 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.22 +0.16 97 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.72 -0.01 90 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.02 -0.06 0 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.56 +0.02 47 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.06 -0.03 42 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.66 +0.06 56 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.22 +0.10 56 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.68 +0.06 47 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.07 -0.11 26 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.65 -0.12 33 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.39 -0.01 43 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.99 +0.06 41 0 69 0
30MAR26 17.50 C 1.40 1.47 1.34 1.56 -0.09 37 85 632 0
30MAR26 18.00 C 1.09 1.21 1.09 1.23 -0.04 36 117 884 +60
30MAR26 18.50 C 0.90 0.90 0.90 0.97 -0.03 36 3 1,049 0
30MAR26 19.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 580 0
30MAR26 19.50 C 0.00 0.00 0.00 0.57 -0.03 36 0 676 0
30MAR26 20.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 1,524 0
30MAR26 21.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 2,357 0
30MAR26 22.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 2,716 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,602 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 48 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 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.72 +0.15 78 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.22 +0.12 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.72 -0.04 67 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.16 +0.04 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.76 +0.04 60 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.06 -0.11 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.77 +0.08 50 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.29 +0.07 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.81 +0.19 43 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.21 +0.01 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.81 -0.13 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.53 +0.09 38 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.11 0.00 35 0 1,045 0
29APR26 17.50 C 1.73 1.82 1.64 1.85 -0.03 37 187 1,356 +100
29APR26 18.00 C 0.00 0.00 0.00 1.57 -0.01 37 0 622 0
29APR26 18.50 C 1.22 1.22 1.21 1.31 -0.02 37 78 624 +78
29APR26 19.00 C 0.94 1.07 0.94 1.09 -0.02 37 192 1,522 +192
29APR26 19.50 C 0.00 0.00 0.00 0.91 -0.01 38 0 1,725 0
29APR26 20.00 C 0.67 0.78 0.67 0.76 -0.01 38 21 502 +21
29APR26 21.00 C 0.00 0.00 0.00 0.52 0.00 39 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 0.24 0.00 40 0 511 0
29APR26 24.00 C 0.00 0.00 0.00 0.16 0.00 41 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 0.00 42 0 20 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.72 +0.10 66 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.22 +0.07 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.72 -0.04 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.26 +0.09 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.76 +0.04 50 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.08 -0.22 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.77 +0.02 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.30 +0.02 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.97 +0.01 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.46 -0.01 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.07 -0.01 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.64 +0.02 35 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.46 +0.16 40 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 2.04 -0.07 37 0 886 0
28MAY26 18.00 C 0.00 0.00 0.00 1.77 -0.01 37 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.52 -0.01 37 0 83 0
28MAY26 19.00 C 0.00 0.00 0.00 1.31 -0.01 37 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 1.12 -0.01 38 0 13 0
28MAY26 20.00 C 0.00 0.00 0.00 0.96 -0.01 38 0 60 0
28MAY26 21.00 C 0.00 0.00 0.00 0.71 0.00 39 0 90 0
28MAY26 22.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.22 +0.14 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.84 -0.15 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.54 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.24 +0.13 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.72 +0.10 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.22 +0.07 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.72 -0.04 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.26 +0.08 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.76 +0.04 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.18 -0.12 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.78 -0.01 39 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.37 +0.01 40 0 0 0
29JUN26 15.00 C 3.65 3.65 3.65 3.97 +0.01 40 30 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.49 -0.22 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.18 0.00 38 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.88 -0.09 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.50 -0.04 38 0 125 0
29JUN26 17.50 C 2.03 2.19 2.02 2.20 -0.03 37 90 304 +90
29JUN26 18.00 C 0.00 0.00 0.00 1.93 -0.02 37 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.68 -0.01 37 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.28 -0.01 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 1.11 -0.01 38 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 0.00 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 524 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 0.00 39 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 0.00 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 0.00 0.00 0.00 0.22 0.00 41 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 0.00 42 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 0.00 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 0.00 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 0.00 43 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 0.00 43 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 0.00 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 7.72 +0.10 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.22 +0.07 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.72 -0.04 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.26 +0.04 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.78 +0.01 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.36 +0.02 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 -0.09 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.50 -0.06 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.16 +0.03 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.74 -0.05 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.38 -0.03 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.09 -0.03 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.82 -0.02 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.57 -0.02 35 0 120 0
29SEP26 18.00 C 2.20 2.20 2.17 2.34 -0.01 36 31 82 +30
29SEP26 18.50 C 0.00 0.00 0.00 2.12 -0.01 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 1.75 -0.01 37 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.60 -0.01 37 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.32 -0.01 38 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.09 -0.01 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.91 -0.02 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.76 -0.02 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.63 -0.03 40 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 -0.02 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.72 +0.08 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.22 +0.01 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.72 -0.04 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.29 -0.07 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.91 +0.05 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.51 +0.06 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.05 +0.04 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.68 -0.02 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.33 -0.08 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.01 +0.01 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.71 +0.01 34 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 0.00 35 0 45 0
30DEC26 18.00 C 2.63 2.63 2.63 2.70 -0.01 35 30 103 +30
30DEC26 18.50 C 0.00 0.00 0.00 2.49 -0.01 35 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.30 -0.01 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 2.12 -0.01 36 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.97 -0.01 36 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 -0.01 37 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 0.00 37 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 +0.01 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.95 +0.01 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 +0.01 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 +0.02 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.02 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
TOTAL CALL 1,180 50,491 +670
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 1,456 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 1,643 0
26FEB26 17.50 P 0.21 0.21 0.14 0.15 -0.02 37 256 2,104 +75
26FEB26 18.00 P 0.00 0.00 0.00 0.26 -0.03 34 0 4,337 0
26FEB26 18.50 P 0.53 0.53 0.48 0.48 0.00 35 114 3,692 0
26FEB26 19.00 P 1.03 1.03 1.03 0.77 0.00 34 10 372 -10
26FEB26 19.50 P 1.17 1.17 1.17 1.14 0.00 35 15 333 -15
26FEB26 20.00 P 0.00 0.00 0.00 1.57 -0.06 36 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.51 +0.01 37 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 3.50 0.00 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.50 -0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.50 +0.01 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.50 +0.01 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.50 +0.01 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.50 +0.01 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.54 +0.05 145 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.50 +0.01 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.50 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 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 74 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 63 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 49 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 0.00 43 0 445 0
30MAR26 14.50 P 0.07 0.07 0.07 0.05 0.00 42 10 1,275 +10
30MAR26 15.00 P 0.00 0.00 0.00 0.08 0.00 41 0 410 0
30MAR26 15.50 P 0.13 0.13 0.13 0.12 -0.01 40 25 543 +25
30MAR26 16.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 778 0
30MAR26 16.50 P 0.00 0.00 0.00 0.26 0.00 39 0 923 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 420 0
30MAR26 17.50 P 0.60 0.60 0.54 0.52 0.00 38 11 844 -1
30MAR26 18.00 P 0.85 0.85 0.85 0.71 +0.01 37 105 1,957 0
30MAR26 18.50 P 1.09 1.09 0.99 0.95 +0.02 37 50 2,784 0
30MAR26 19.00 P 1.30 1.30 1.30 1.23 +0.02 37 30 536 +30
30MAR26 19.50 P 1.52 1.52 1.52 1.56 +0.03 38 15 461 +15
30MAR26 20.00 P 0.00 0.00 0.00 1.81 -0.09 33 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.72 +0.01 39 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.50 -0.08 0 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.65 +0.03 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.50 0.00 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.52 +0.02 48 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.51 +0.02 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.50 +0.01 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.50 +0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.51 +0.02 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.50 +0.01 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.50 +0.01 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.54 +0.05 84 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.51 +0.02 79 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.51 +0.02 83 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 0.05 0.05 0.05 0.01 0.00 38 16 41 +16
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 37 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 0.00 37 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 140 0
29APR26 15.00 P 0.23 0.23 0.23 0.14 +0.01 37 7 59 0
29APR26 15.50 P 0.30 0.31 0.30 0.21 +0.01 37 56 290 +56
29APR26 16.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 1,069 0
29APR26 16.50 P 0.00 0.00 0.00 0.44 +0.01 38 0 465 0
29APR26 17.00 P 0.63 0.63 0.63 0.60 +0.01 38 1 1,430 0
29APR26 17.50 P 0.00 0.00 0.00 0.79 0.00 38 0 1,933 0
29APR26 18.00 P 1.05 1.05 1.05 1.02 0.00 39 48 2,591 0
29APR26 18.50 P 1.30 1.30 1.30 1.27 +0.01 39 48 4,979 0
29APR26 19.00 P 1.73 1.73 1.73 1.55 +0.01 39 48 330 0
29APR26 19.50 P 0.00 0.00 0.00 1.86 +0.01 39 0 76 0
29APR26 20.00 P 0.00 0.00 0.00 2.20 -0.05 39 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.92 -0.03 39 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.88 +0.22 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.69 +0.07 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.74 +0.18 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.52 -0.04 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.51 +0.01 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.50 -0.02 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.53 +0.03 53 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.51 0.00 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.53 +0.03 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.66 +0.17 76 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.54 +0.05 68 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 0.02 +0.01 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.23 +0.04 39 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 0.42 +0.05 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.55 +0.04 39 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.70 +0.03 39 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 0.87 +0.02 38 0 362 0
28MAY26 17.50 P 0.00 0.00 0.00 1.08 +0.02 39 0 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.32 +0.02 39 0 871 0
28MAY26 18.50 P 1.56 1.56 1.56 1.56 0.00 38 15 502 0
28MAY26 19.00 P 0.00 0.00 0.00 1.86 +0.01 38 0 62 0
28MAY26 19.50 P 0.00 0.00 0.00 2.18 +0.02 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.59 +0.01 41 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.30 +0.09 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.97 -0.06 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.80 +0.02 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.82 +0.04 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.75 +0.12 42 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.56 -0.15 21 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.66 +0.03 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.62 +0.02 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.60 +0.02 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 -0.01 40 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 0.00 39 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.71 -0.01 39 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.88 0.00 39 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.07 0.00 39 0 662 0
29JUN26 17.50 P 0.00 0.00 0.00 1.28 0.00 39 0 887 0
29JUN26 18.00 P 0.00 0.00 0.00 1.52 -0.01 39 0 1,861 0
29JUN26 18.50 P 1.85 1.85 1.85 1.79 0.00 39 215 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.08 +0.01 39 0 665 0
29JUN26 19.50 P 2.59 2.59 2.59 2.40 +0.01 39 30 126 -30
29JUN26 20.00 P 0.00 0.00 0.00 2.78 +0.04 40 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.47 -0.02 40 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.25 -0.06 40 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.13 -0.01 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.04 +0.03 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.89 -0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.82 -0.05 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.79 0.00 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.75 -0.02 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.72 -0.01 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.70 0.00 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.69 +0.04 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.67 +0.01 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.64 +0.02 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.64 +0.04 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.02 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 -0.02 37 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.01 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.21 -0.01 37 0 34 0
29SEP26 17.00 P 1.50 1.50 1.50 1.43 -0.01 38 100 240 +100
29SEP26 17.50 P 0.00 0.00 0.00 1.68 0.00 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 0.00 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 2.53 +0.01 39 0 121 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 0.00 39 0 127 0
29SEP26 20.00 P 0.00 0.00 0.00 3.20 0.00 39 0 325 0
29SEP26 21.00 P 0.00 0.00 0.00 3.94 0.00 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 0.00 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.55 +0.02 43 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.39 +0.01 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.26 -0.02 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.15 -0.02 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 -0.02 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.99 +0.02 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.93 +0.02 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.87 +0.02 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.83 +0.02 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.79 +0.03 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.76 +0.03 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.73 -0.01 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 100 0
30DEC26 12.50 P 0.45 0.45 0.45 0.29 +0.02 36 20 396 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 +0.02 36 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.03 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 +0.03 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 +0.02 36 0 123 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 +0.02 36 0 259 0
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.02 36 0 544 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 +0.02 37 0 718 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 +0.02 37 0 288 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 0.00 37 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 +0.01 37 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 0.00 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.80 -0.01 37 0 115 0
30DEC26 19.50 P 3.34 3.34 3.34 3.12 -0.01 38 30 30 +30
30DEC26 20.00 P 3.68 3.68 3.68 3.48 0.00 38 30 30 +5
30DEC26 21.00 P 0.00 0.00 0.00 4.20 +0.01 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 -0.02 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.77 +0.01 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.60 +0.03 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.44 -0.02 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.31 -0.02 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.20 -0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.11 +0.02 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.03 -0.01 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.96 +0.02 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.90 -0.02 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.85 -0.02 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.81 -0.01 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.77 +0.03 47 0 0 0
TOTAL PUT 1,305 67,312 +306
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$ 6.52
26FEB26 4.60 C 0.00 0.00 0.00 1.97 -0.02 129 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.86 -0.03 115 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 -0.03 109 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 -0.03 103 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.53 -0.06 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 -0.04 83 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.80 -0.04 50 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.56 -0.05 40 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.33 -0.07 32 0 31 0
26FEB26 6.50 C 0.17 0.17 0.13 0.18 -0.04 33 50 192 +25
26FEB26 6.75 C 0.07 0.07 0.07 0.08 -0.02 33 34 584 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 258 0
26FEB26 7.25 C 0.01 0.01 0.01 0.01 -0.01 34 30 292 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.24 -0.06 141 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.17 -0.03 168 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.09 -0.01 175 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.94 -0.06 124 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.84 -0.06 119 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.74 -0.06 113 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.68 -0.02 144 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.59 -0.01 144 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.45 -0.05 111 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.35 -0.05 107 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.16 -0.04 106 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.03 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.92 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.85 -0.06 86 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.78 -0.02 100 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.48 -0.02 88 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.36 -0.05 74 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.26 -0.05 71 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.15 -0.06 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.06 -0.05 64 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.97 -0.04 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.88 -0.03 65 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.76 -0.05 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.66 -0.06 51 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.55 -0.07 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 -0.03 52 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.90 -0.04 44 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.67 -0.06 37 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 -0.05 39 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.39 -0.04 40 0 275 0
30MAR26 6.75 C 0.00 0.00 0.00 0.28 -0.04 40 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 688 0
30MAR26 7.25 C 0.13 0.13 0.13 0.14 -0.02 41 9 410 +9
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 261 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 453 0
30MAR26 8.00 C 0.05 0.06 0.05 0.04 -0.01 41 194 299 +194
30MAR26 8.25 C 0.03 0.03 0.03 0.03 0.00 43 30 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 43 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.00 -0.03 56 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.90 -0.04 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.76 -0.08 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.71 -0.04 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.62 -0.03 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.35 -0.08 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.92 -0.10 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.63 -0.05 40 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.50 -0.04 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 -0.03 40 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 -0.02 40 0 3 0
29APR26 7.50 C 0.18 0.18 0.18 0.17 -0.02 40 24 46 +24
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.01 40 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 82 0
29APR26 8.25 C 0.09 0.09 0.09 0.07 -0.01 40 26 42 +25
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 41 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 2.00 -0.05 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.93 -0.02 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.82 -0.05 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.71 -0.07 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.63 -0.06 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.43 -0.07 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.24 -0.03 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.59 -0.06 40 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.48 -0.04 40 0 226 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.31 -0.03 40 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.19 -0.03 39 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 15 0
28MAY26 8.25 C 0.13 0.13 0.13 0.12 -0.01 40 1 1 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.06 -0.07 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.96 -0.07 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.86 -0.08 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.79 -0.05 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.71 -0.03 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.57 -0.08 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.49 -0.06 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.40 -0.07 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.30 -0.07 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.20 -0.06 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 -0.08 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.02 -0.07 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 -0.05 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.83 -0.07 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.75 -0.06 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 -0.05 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 -0.06 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.26 -0.07 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.09 -0.06 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.94 -0.05 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.01 42 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.03 41 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 -0.03 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.03 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 -0.02 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.02 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 -0.02 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.08 -0.08 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 -0.07 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.07 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 -0.07 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 -0.08 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.06 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 -0.05 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.07 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.04 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 -0.05 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.04 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.03 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.03 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.03 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 -0.03 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.02 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 -0.01 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.18 -0.07 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 -0.06 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.03 -0.06 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 -0.05 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 -0.09 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.06 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 -0.05 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.07 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.07 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.04 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 -0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.03 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 -0.04 40 0 0 0
30DEC26 8.00 C 0.53 0.53 0.53 0.55 -0.02 41 4 4 +4
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.01 41 0 2 0
TOTAL CALL 402 8,913 +282
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 41 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 0.00 35 0 764 0
26FEB26 6.25 P 0.07 0.07 0.07 0.06 +0.01 33 4 181 -4
26FEB26 6.50 P 0.15 0.17 0.15 0.15 +0.02 33 8 195 -3
26FEB26 6.75 P 0.31 0.31 0.31 0.31 +0.05 35 4 207 -4
26FEB26 7.00 P 0.00 0.00 0.00 0.51 +0.05 35 0 112 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 +0.05 0 0 90 0
26FEB26 7.50 P 0.99 0.99 0.99 0.98 +0.06 0 3 11 -4
26FEB26 7.75 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.48 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 118 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 0.00 105 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 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 72 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 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 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 43 30 30 +30
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 43 0 112 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 41 0 54 0
30MAR26 5.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 261 0
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 413 0
30MAR26 6.25 P 0.26 0.26 0.26 0.24 +0.03 41 1 389 +1
30MAR26 6.50 P 0.38 0.38 0.36 0.35 +0.03 40 6 234 -4
30MAR26 6.75 P 0.49 0.49 0.49 0.49 +0.03 40 4 46 +4
30MAR26 7.00 P 0.00 0.00 0.00 0.66 +0.04 40 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 +0.04 43 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.03 +0.02 37 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.27 +0.04 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.49 +0.04 37 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.74 +0.05 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.55 +0.13 71 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.98 +0.06 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 0.00 38 0 0 0
29APR26 5.00 P 0.03 0.03 0.03 0.03 0.00 39 1 16 +1
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 40 0 37 0
29APR26 5.50 P 0.10 0.10 0.10 0.10 +0.01 40 3 90 +3
29APR26 5.75 P 0.00 0.00 0.00 0.16 +0.02 40 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 44 0
29APR26 6.25 P 0.00 0.00 0.00 0.32 +0.01 39 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.44 +0.02 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.58 +0.02 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.75 +0.04 40 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.94 +0.04 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.30 +0.01 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.54 +0.02 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.75 +0.02 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.00 +0.04 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.24 +0.04 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.55 +0.11 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 0.00 39 0 1 0
28MAY26 5.75 P 0.23 0.23 0.23 0.21 +0.01 39 19 20 +19
28MAY26 6.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.39 +0.01 39 0 21 0
28MAY26 6.50 P 0.53 0.53 0.53 0.51 +0.01 39 15 232 +15
28MAY26 6.75 P 0.00 0.00 0.00 0.66 +0.02 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.82 +0.04 40 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.01 +0.04 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.19 +0.04 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.38 +0.03 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.60 +0.04 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.78 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.08 +0.08 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.26 +0.03 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.55 +0.09 49 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.01 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 +0.02 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.50 +0.02 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.02 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.77 +0.03 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 +0.03 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.09 +0.03 41 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 +0.03 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 +0.03 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.69 +0.05 43 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.89 +0.04 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 +0.04 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 +0.07 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 +0.05 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 +0.07 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.06 47 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.28 +0.07 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.51 +0.06 47 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.00 +0.07 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.48 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.99 +0.06 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.49 +0.06 57 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.99 +0.07 60 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.01 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.01 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.02 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.03 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.03 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 +0.04 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 +0.04 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 +0.05 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 +0.05 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.04 +0.06 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 +0.06 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.45 +0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.66 +0.06 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 +0.06 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.09 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.36 +0.09 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 +0.07 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.05 +0.08 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.51 +0.07 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.00 +0.07 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.50 +0.07 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.08 52 0 0 0
30DEC26 4.60 P 0.25 0.25 0.25 0.19 +0.01 41 9 17 +9
30DEC26 4.70 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 8 0
30DEC26 5.25 P 0.38 0.38 0.38 0.37 +0.01 41 2 4 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.02 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 +0.02 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.03 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 +0.03 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.03 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.56 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.77 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 +0.05 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.07 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 +0.08 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.57 +0.08 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.76 +0.07 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 +0.09 44 0 0 0
TOTAL PUT 109 6,063 +65
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$ 2.64
26FEB26 1.45 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.74 -0.04 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.69 -0.04 0 0 30 0
26FEB26 2.00 C 0.00 0.00 0.00 0.64 -0.04 0 0 51 0
26FEB26 2.10 C 0.00 0.00 0.00 0.54 -0.04 0 0 123 0
26FEB26 2.20 C 0.40 0.40 0.40 0.44 -0.04 0 1 156 0
26FEB26 2.30 C 0.00 0.00 0.00 0.35 -0.03 50 0 206 0
26FEB26 2.40 C 0.00 0.00 0.00 0.26 -0.05 48 0 325 0
26FEB26 2.50 C 0.16 0.16 0.16 0.19 -0.02 53 1 535 0
26FEB26 2.60 C 0.13 0.13 0.09 0.12 -0.03 49 38 1,720 -23
26FEB26 2.70 C 0.09 0.09 0.07 0.08 -0.02 52 48 436 +4
26FEB26 2.80 C 0.05 0.06 0.04 0.05 -0.01 54 36 783 -7
26FEB26 2.90 C 0.04 0.04 0.02 0.03 -0.01 55 43 534 -40
26FEB26 3.00 C 0.02 0.03 0.02 0.02 -0.01 59 32 205 -12
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 57 0 47 0
26FEB26 3.20 C 0.01 0.01 0.01 0.01 0.00 66 29 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 165 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.54 -0.04 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.34 -0.04 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.24 -0.05 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.19 -0.05 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 1.04 -0.05 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.99 -0.05 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.95 -0.04 63 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.90 -0.04 59 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.85 -0.04 55 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.80 -0.04 51 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.75 -0.04 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.70 -0.05 44 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.66 -0.04 53 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.57 -0.04 53 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.49 -0.04 55 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.42 -0.02 57 0 96 0
30MAR26 2.40 C 0.00 0.00 0.00 0.35 -0.02 57 0 23 0
30MAR26 2.50 C 0.28 0.28 0.28 0.29 -0.02 57 5 292 0
30MAR26 2.60 C 0.23 0.24 0.23 0.24 -0.02 58 5 167 +4
30MAR26 2.70 C 0.19 0.19 0.19 0.19 -0.02 57 1 61 +1
30MAR26 2.80 C 0.16 0.16 0.14 0.16 -0.02 59 3 169 -2
30MAR26 2.90 C 0.13 0.13 0.13 0.13 -0.01 60 1 99 0
30MAR26 3.00 C 0.10 0.10 0.10 0.10 -0.01 59 15 325 -1
30MAR26 3.10 C 0.10 0.10 0.09 0.08 -0.01 60 11 60 +8
30MAR26 3.20 C 0.07 0.07 0.07 0.06 -0.01 59 1 28 -1
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 61 0 8 0
30MAR26 3.40 C 0.00 0.00 0.00 0.04 0.00 61 0 15 0
30MAR26 3.50 C 0.04 0.04 0.04 0.03 0.00 61 14 222 +14
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 59 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 4.10 C 0.02 0.02 0.02 0.01 0.00 67 1 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 1.00 -0.04 39 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.91 -0.03 54 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.86 -0.04 51 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.82 -0.04 55 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.77 -0.03 52 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.73 -0.04 54 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.68 -0.04 51 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.52 -0.04 51 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.46 -0.03 54 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.40 -0.03 55 0 144 0
29APR26 2.50 C 0.00 0.00 0.00 0.34 -0.03 55 0 100 0
29APR26 2.60 C 0.27 0.27 0.27 0.30 -0.02 57 50 60 +50
29APR26 2.70 C 0.00 0.00 0.00 0.26 -0.01 58 0 36 0
29APR26 2.80 C 0.00 0.00 0.00 0.22 -0.02 58 0 18 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 -0.02 59 0 6 0
29APR26 3.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 7 0
29APR26 3.10 C 0.16 0.16 0.16 0.13 -0.02 58 1 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.11 -0.01 58 0 5 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 -0.01 58 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.01 60 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 31 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 54 0 2 0
28MAY26 1.70 C 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.92 -0.04 51 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.87 -0.04 48 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.74 -0.05 49 0 0 0
28MAY26 2.00 C 0.74 0.74 0.74 0.70 -0.04 49 1 1 +1
28MAY26 2.10 C 0.00 0.00 0.00 0.63 -0.04 52 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.49 -0.04 52 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.43 -0.04 52 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.39 -0.02 55 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.34 -0.02 55 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.26 -0.03 56 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 -0.02 57 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.20 -0.03 57 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.02 57 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 - 56 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.08 - 57 0 0 -
29JUN26 0.90 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.64 -0.05 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.45 -0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.40 -0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.35 -0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.31 -0.04 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.26 -0.05 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.21 -0.04 49 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.16 -0.04 46 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.12 -0.04 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.07 -0.04 50 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 1.02 -0.04 47 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.98 -0.04 51 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.93 -0.04 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.89 -0.04 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.85 -0.03 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.81 -0.04 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.77 -0.03 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.73 -0.05 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.66 -0.03 52 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.59 -0.03 52 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.53 -0.03 52 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.48 -0.02 54 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.43 -0.02 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 -0.02 54 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.35 -0.01 56 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.02 56 0 107 0
29JUN26 2.90 C 0.00 0.00 0.00 0.28 -0.02 57 0 3 0
29JUN26 3.00 C 0.25 0.25 0.25 0.25 -0.01 57 1 2,541 +1
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.01 57 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.02 56 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.01 57 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
29JUN26 3.50 C 0.16 0.16 0.16 0.13 -0.01 57 2 112 +1
29JUN26 3.60 C 0.00 0.00 0.00 0.12 0.00 58 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 -0.01 57 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.24 -0.04 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.20 -0.04 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.11 -0.04 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.07 -0.04 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.03 -0.04 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.99 -0.04 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.95 -0.04 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.91 -0.04 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.88 -0.03 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.84 -0.04 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.81 -0.03 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.75 -0.03 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 -0.03 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 -0.03 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.59 -0.02 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.54 -0.02 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 -0.03 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.03 56 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.01 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.01 58 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.02 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.02 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.02 58 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.02 57 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.02 57 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.01 58 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.01 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.01 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 -0.01 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 -0.01 57 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.01 57 0 147 0
29SEP26 4.20 C 0.18 0.18 0.18 0.13 -0.01 57 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.28 -0.03 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.23 -0.04 52 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.19 -0.04 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.15 -0.04 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.12 -0.03 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.08 -0.04 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.04 -0.04 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.01 -0.03 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.97 -0.04 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.94 -0.03 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.91 -0.03 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.03 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.82 -0.03 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.04 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.71 -0.03 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 -0.02 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.62 -0.03 54 0 1 0
30DEC26 2.60 C 0.61 0.61 0.61 0.59 -0.02 56 1 6 +1
30DEC26 2.70 C 0.00 0.00 0.00 0.55 -0.03 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.01 57 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.02 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.03 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.02 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.02 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.02 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.02 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.01 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.01 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.01 57 0 7 0
TOTAL CALL 343 14,869 -1
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 161 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 153 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 108 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 93 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 122 0
26FEB26 2.30 P 0.01 0.01 0.01 0.01 0.00 54 1 203 0
26FEB26 2.40 P 0.02 0.02 0.01 0.02 0.00 50 11 185 -1
26FEB26 2.50 P 0.04 0.05 0.04 0.04 0.00 49 21 208 +8
26FEB26 2.60 P 0.07 0.10 0.06 0.09 +0.02 55 503 866 -158
26FEB26 2.70 P 0.13 0.16 0.13 0.14 +0.02 54 6 101 -3
26FEB26 2.80 P 0.00 0.00 0.00 0.21 +0.02 55 0 24 0
26FEB26 2.90 P 0.00 0.00 0.00 0.29 +0.03 57 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.38 +0.03 61 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.47 +0.03 60 0 1 0
26FEB26 3.20 P 0.00 0.00 0.00 0.57 +0.03 69 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.67 +0.03 77 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.77 +0.04 85 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.87 +0.04 93 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.97 +0.04 100 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.07 +0.04 106 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.17 +0.04 113 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.27 +0.04 119 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.37 +0.04 125 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.47 +0.04 131 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.57 +0.04 137 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.67 +0.03 143 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.77 +0.04 148 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.87 +0.04 153 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.97 +0.04 158 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.07 +0.04 162 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.17 +0.04 167 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.27 +0.04 172 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 0.00 123 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 0.00 112 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 0.00 101 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 96 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 87 0 15 0
30MAR26 1.60 P 0.01 0.01 0.01 0.01 0.00 82 2 103 -2
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 289 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 2.00 P 0.02 0.02 0.02 0.02 0.00 59 3 80 -3
30MAR26 2.10 P 0.00 0.00 0.00 0.03 0.00 57 0 99 0
30MAR26 2.20 P 0.05 0.05 0.05 0.04 -0.01 54 10 106 +2
30MAR26 2.30 P 0.07 0.07 0.07 0.07 +0.01 57 5 42 +1
30MAR26 2.40 P 0.10 0.11 0.10 0.10 +0.01 56 15 70 +13
30MAR26 2.50 P 0.15 0.15 0.15 0.14 +0.01 57 10 106 -10
30MAR26 2.60 P 0.18 0.18 0.18 0.19 +0.01 58 1 66 +1
30MAR26 2.70 P 0.26 0.26 0.26 0.24 +0.01 57 1 21 -1
30MAR26 2.80 P 0.00 0.00 0.00 0.31 +0.02 59 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.39 +0.03 63 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.46 +0.03 62 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.54 +0.03 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.63 +0.04 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.72 +0.04 68 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.81 +0.04 69 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.90 +0.03 70 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.00 +0.04 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.09 +0.03 74 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.19 +0.03 78 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.29 +0.04 82 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.38 +0.03 79 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.48 +0.04 83 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.58 +0.04 86 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 0.00 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.03 0.00 55 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.04 0.00 56 0 240 0
29APR26 2.10 P 0.06 0.06 0.06 0.06 0.00 56 3 98 0
29APR26 2.20 P 0.00 0.00 0.00 0.08 +0.01 55 0 94 0
29APR26 2.30 P 0.11 0.11 0.11 0.11 +0.01 55 1 221 -1
29APR26 2.40 P 0.14 0.14 0.14 0.15 +0.01 56 1 113 0
29APR26 2.50 P 0.00 0.00 0.00 0.19 +0.01 56 0 16 0
29APR26 2.60 P 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.30 +0.01 57 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.37 +0.02 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.44 +0.02 60 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.51 +0.02 60 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.59 +0.03 61 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.67 +0.03 62 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.76 +0.04 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.84 +0.03 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.93 +0.03 65 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.02 +0.03 66 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.12 +0.04 70 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.21 +0.03 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.31 +0.04 73 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.03 0.00 53 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.06 0.00 55 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.08 0.00 54 0 1 0
28MAY26 2.20 P 0.11 0.11 0.11 0.11 0.00 55 2 9 +2
28MAY26 2.30 P 0.00 0.00 0.00 0.14 0.00 54 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.18 0.00 54 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.23 +0.01 55 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.28 +0.01 55 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.48 +0.02 59 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.55 +0.02 59 0 0 0
28MAY26 3.10 P 0.63 0.63 0.63 0.62 +0.01 58 15 15 +15
28MAY26 3.20 P 0.00 0.00 0.00 0.70 +0.02 60 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.78 +0.02 60 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.87 +0.02 62 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.96 - 63 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 1.05 - 64 0 0 -
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 90 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 82 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 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 0.01 0.01 0.01 0.01 0.00 59 1 11 +1
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.02 0.00 50 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.04 0.00 53 0 14 0
29JUN26 1.85 P 0.05 0.05 0.05 0.05 0.00 54 3 2 -3
29JUN26 1.90 P 0.00 0.00 0.00 0.06 0.00 54 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.07 0.00 54 0 2 0
29JUN26 2.00 P 0.08 0.08 0.08 0.08 0.00 54 5 7 -5
29JUN26 2.10 P 0.00 0.00 0.00 0.11 +0.01 54 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.14 +0.01 54 0 7 0
29JUN26 2.30 P 0.17 0.17 0.17 0.18 +0.01 55 65 125 +65
29JUN26 2.40 P 0.00 0.00 0.00 0.22 +0.01 54 0 63 0
29JUN26 2.50 P 0.00 0.00 0.00 0.27 +0.02 55 0 21 0
29JUN26 2.60 P 0.35 0.35 0.35 0.32 +0.01 55 4 4 -2
29JUN26 2.70 P 0.00 0.00 0.00 0.38 +0.01 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.45 +0.02 57 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.59 +0.02 58 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.67 +0.03 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.74 +0.03 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.82 +0.03 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.90 +0.03 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.99 +0.03 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.08 +0.04 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.16 +0.03 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.25 +0.03 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.35 +0.04 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.44 +0.04 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.54 +0.04 69 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.63 +0.04 69 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.02 0.00 50 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.03 0.00 52 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 0.00 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 0.00 55 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 55 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 0.00 55 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 0.00 54 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.11 +0.01 56 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 +0.01 55 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.14 +0.01 56 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.15 0.00 55 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.19 +0.01 56 0 12 0
29SEP26 2.20 P 0.00 0.00 0.00 0.22 +0.01 55 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.27 +0.01 56 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.03 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.49 +0.02 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 +0.03 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.62 +0.02 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.69 +0.02 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.03 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 +0.03 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.03 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.99 +0.02 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.07 +0.02 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.16 +0.03 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 +0.03 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 +0.03 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 +0.03 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 +0.03 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.59 +0.03 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.68 +0.03 64 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.05 0.00 53 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.06 0.00 54 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 0.00 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 +0.01 56 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 +0.01 56 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 0.00 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 0.00 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.01 55 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.01 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.01 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 5 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 0.00 55 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 +0.01 56 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.38 +0.01 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 +0.01 56 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.04 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 +0.02 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 +0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 +0.02 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.74 -0.01 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 +0.02 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.02 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 +0.02 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.03 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 +0.02 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 +0.02 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.31 +0.03 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 +0.03 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 +0.03 62 0 0 0
TOTAL PUT 689 6,435 -81
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$ 133.70
26FEB26 72.50 C 0.00 0.00 0.00 61.79 +0.71 183 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 59.29 +0.71 174 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 56.80 +0.72 166 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 54.29 +0.70 157 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 51.77 +0.68 147 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 49.25 +0.66 138 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 46.78 +0.69 132 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 44.27 +0.67 124 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 41.80 +0.70 118 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 38.85 +0.25 77 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 36.81 +0.70 104 0 157 0
26FEB26 100.00 C 34.20 34.20 34.11 34.14 +0.53 89 2 181 -2
26FEB26 102.50 C 0.00 0.00 0.00 31.80 +0.69 90 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 29.31 +0.70 83 0 187 0
26FEB26 107.50 C 25.19 25.19 25.19 26.84 +0.29 78 1 98 -1
26FEB26 110.00 C 23.10 23.10 23.10 24.36 +0.74 72 2 103 +2
26FEB26 112.50 C 0.00 0.00 0.00 21.87 +0.74 65 0 70 0
26FEB26 115.00 C 0.00 0.00 0.00 19.39 +0.75 59 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 16.83 +0.67 51 0 124 0
26FEB26 120.00 C 12.88 12.88 12.88 13.89 +0.17 29 3 1,563 0
26FEB26 122.50 C 0.00 0.00 0.00 11.84 +0.49 38 0 252 0
26FEB26 125.00 C 0.00 0.00 0.00 9.49 +0.39 34 0 255 0
26FEB26 127.50 C 7.03 7.03 6.09 7.11 +0.08 29 2 208 -1
26FEB26 130.00 C 6.60 6.60 5.80 5.14 +0.07 28 3 544 -3
26FEB26 132.50 C 4.32 4.32 3.06 3.59 +0.01 28 12 86 -1
26FEB26 135.00 C 2.86 3.39 2.00 2.40 -0.08 29 34 128 -8
26FEB26 137.50 C 2.00 2.22 1.42 1.51 -0.11 29 75 120 +37
26FEB26 140.00 C 1.08 1.50 1.08 0.94 -0.04 30 51 123 +16
26FEB26 142.50 C 0.92 0.92 0.63 0.53 -0.03 30 27 133 +17
26FEB26 145.00 C 0.55 0.55 0.54 0.28 -0.02 30 20 53 +20
26FEB26 147.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 16 0
26FEB26 150.00 C 0.34 0.34 0.34 0.07 -0.01 30 3 43 0
26FEB26 152.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
26FEB26 155.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 87.31 +0.71 171 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 86.31 +0.71 168 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 85.32 +0.72 165 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 84.32 +0.71 162 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 81.82 +0.71 154 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 79.26 +0.64 144 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 76.83 +0.55 140 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 74.34 +0.57 134 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 71.83 +0.70 127 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 69.34 +0.70 122 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 66.84 -0.25 116 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 64.34 -0.25 110 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 61.85 +0.70 105 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 59.33 +0.67 99 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 56.88 +0.71 96 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 54.38 +0.71 91 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 51.88 +0.70 86 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 49.39 +0.71 81 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 46.89 +0.70 77 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 44.40 +0.71 73 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 41.89 +0.23 68 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 39.41 +0.71 64 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 36.93 +0.72 61 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 34.45 +0.73 57 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 31.96 -0.13 53 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 29.47 +0.73 49 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 27.02 -0.04 46 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 24.59 +0.77 44 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 22.21 +0.20 41 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 19.82 +0.77 39 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 17.47 +1.13 36 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 15.22 +0.53 35 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 13.10 +0.55 33 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 10.98 +0.33 31 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 9.35 +0.43 32 0 45 0
30MAR26 130.00 C 0.00 0.00 0.00 7.45 +0.19 30 0 53 0
30MAR26 132.50 C 6.36 6.36 5.43 6.05 +0.10 30 3 68 -2
30MAR26 135.00 C 5.73 5.73 4.82 4.87 +0.09 30 30 210 +15
30MAR26 137.50 C 0.00 0.00 0.00 3.93 +0.08 30 0 73 0
30MAR26 140.00 C 3.74 3.74 2.82 3.17 +0.06 30 25 66 +5
30MAR26 142.50 C 2.62 2.62 2.32 2.48 +0.08 31 12 59 +10
30MAR26 145.00 C 2.33 2.37 2.13 1.89 +0.06 31 34 52 +33
30MAR26 147.50 C 2.13 2.13 2.13 1.43 +0.07 30 15 25 0
30MAR26 150.00 C 1.70 1.78 1.47 1.07 +0.05 30 4 13 +2
30MAR26 152.50 C 1.33 1.33 1.02 0.79 +0.04 30 16 16 +16
30MAR26 155.00 C 1.05 1.08 0.81 0.57 +0.03 30 36 54 +36
29APR26 72.50 C 0.00 0.00 0.00 61.85 +0.49 84 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 59.35 +0.29 80 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 56.88 +0.71 76 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 54.38 -0.11 72 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 51.88 +0.70 68 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 49.39 +0.28 65 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.89 +0.67 61 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 44.99 +0.57 67 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 41.89 +0.09 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 39.65 +0.95 55 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 36.93 +0.25 48 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 34.45 +0.71 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 31.96 -0.13 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 29.51 -0.09 40 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 27.05 -0.07 37 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 24.77 +0.63 36 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 22.50 +0.25 35 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 19.82 -0.16 30 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 18.10 +0.18 33 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 15.22 -0.30 27 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 14.08 +0.15 31 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 12.27 +0.46 31 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 10.23 +0.20 28 0 37 0
29APR26 130.00 C 9.07 9.07 9.07 8.84 +0.21 29 4 25 0
29APR26 132.50 C 0.00 0.00 0.00 7.51 +0.10 29 0 10 0
29APR26 135.00 C 6.43 6.43 6.43 6.43 +0.15 29 1 96 +1
29APR26 137.50 C 6.01 6.01 6.01 5.33 +0.01 29 1 51 0
29APR26 140.00 C 0.00 0.00 0.00 4.55 +0.03 29 0 28 0
29APR26 142.50 C 0.00 0.00 0.00 3.84 +0.07 30 0 27 0
29APR26 145.00 C 0.00 0.00 0.00 3.15 +0.06 30 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 2.54 +0.05 29 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 2.07 +0.04 29 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.65 +0.03 29 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 1.28 +0.03 29 0 2 0
28MAY26 97.50 C 0.00 0.00 0.00 36.96 -0.01 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 34.57 +0.32 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 32.19 -0.03 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.87 +0.27 37 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 27.57 +0.17 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.26 +1.12 34 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.04 +0.21 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.03 -0.64 27 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.10 -0.49 27 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.89 +0.71 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.18 -0.67 26 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 13.33 +0.21 30 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 11.51 +0.29 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 10.02 +0.25 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 8.71 +0.19 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 7.51 +0.10 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 6.58 +0.16 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 5.65 +0.09 28 0 8 0
28MAY26 142.50 C 5.37 5.37 5.37 4.88 +0.15 29 1 2 +1
28MAY26 145.00 C 0.00 0.00 0.00 4.11 +0.15 29 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 3.48 +0.13 28 0 2 0
28MAY26 150.00 C 2.95 2.95 2.95 2.88 +0.10 28 1 1 +1
28MAY26 152.50 C 2.51 2.51 2.51 2.43 +0.11 28 2 2 +2
28MAY26 155.00 C 2.69 2.69 2.69 1.99 +0.14 28 1 4 +1
29JUN26 60.00 C 0.00 0.00 0.00 74.34 -0.12 79 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.83 -0.17 75 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.34 +0.70 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.84 -0.28 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.34 -0.25 65 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.07 +0.71 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.35 +0.03 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 57.05 -0.09 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 54.38 -0.38 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 51.88 +0.69 49 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 49.65 +0.54 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.89 +0.44 44 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 44.99 -0.02 48 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 42.10 +0.30 41 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 39.65 +0.72 39 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 37.42 +0.45 39 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 35.18 +0.93 38 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 32.78 +0.50 36 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 29.87 +0.27 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.57 +0.17 29 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 25.70 -0.03 31 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 23.76 +0.93 31 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 21.49 -0.02 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 18.59 -0.97 25 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.13 -0.54 27 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 16.10 +0.17 29 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 14.24 -0.04 28 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 12.89 +0.16 29 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 11.47 +0.47 29 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 9.86 +0.27 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.62 +0.13 27 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 7.60 +0.09 28 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 6.71 -0.04 28 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 5.94 +0.10 28 0 105 0
29JUN26 145.00 C 0.00 0.00 0.00 5.18 +0.11 28 0 1 0
29JUN26 147.50 C 4.04 4.56 4.04 4.44 +0.09 28 16 19 +15
29JUN26 150.00 C 4.00 4.00 4.00 3.84 +0.09 28 1 7 +1
29JUN26 152.50 C 0.00 0.00 0.00 3.26 +0.07 28 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 2.80 +0.06 28 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 66.84 -0.43 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.39 -0.20 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.07 -0.32 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.35 -0.62 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.64 +0.12 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.62 -0.58 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.52 -0.22 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.93 +0.33 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.51 +0.37 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.14 -0.20 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.77 -0.52 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.44 +0.40 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 38.75 +0.21 34 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 35.62 +0.21 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 33.65 +0.35 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 31.90 +1.29 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.83 +0.20 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 27.29 +0.43 28 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 25.78 +0.21 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 23.67 +1.38 28 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.87 +0.12 28 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.03 -0.07 28 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.42 -0.01 27 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.76 -0.12 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.29 -0.10 27 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 14.16 +0.67 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.62 +0.29 27 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.47 +0.27 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 10.42 +0.23 27 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.45 +0.20 27 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 8.41 +0.10 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 7.63 +0.08 27 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.91 +0.10 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.20 +0.16 27 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.54 +0.13 27 0 0 0
29SEP26 155.00 C 5.72 5.72 5.72 4.95 +0.13 27 1 10 +1
30DEC26 72.50 C 0.00 0.00 0.00 62.30 -0.09 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.94 -0.03 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.08 +0.56 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.67 +0.47 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.57 -0.17 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.21 +0.38 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 48.51 +0.79 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.57 +0.19 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 43.79 +0.50 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 40.88 +0.15 25 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.75 +0.21 26 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 37.06 +0.80 28 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.88 +0.77 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.47 +0.70 26 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 30.12 +0.47 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 28.14 +0.34 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.32 +0.30 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.50 -0.36 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 23.16 +0.45 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.79 +0.27 26 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 19.68 -0.24 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.45 +0.12 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 17.02 +0.10 25 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.66 -0.01 25 0 44 0
30DEC26 132.50 C 0.00 0.00 0.00 14.39 -0.03 25 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.31 -0.04 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 12.24 -0.05 25 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.21 -0.06 25 0 31 0
30DEC26 142.50 C 0.00 0.00 0.00 10.33 -0.06 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 9.45 -0.06 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 8.62 -0.07 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.91 -0.07 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 7.20 -0.08 26 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.54 -0.07 26 0 3 0
TOTAL CALL 439 15,790 +214
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 426 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 241 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 403 0
26FEB26 115.00 P 0.14 0.14 0.11 0.01 -0.01 30 62 403 -60
26FEB26 117.50 P 0.18 0.19 0.18 0.03 -0.01 30 6 340 0
26FEB26 120.00 P 0.19 0.30 0.19 0.07 -0.02 29 427 529 -102
26FEB26 122.50 P 0.26 0.30 0.26 0.18 -0.04 29 37 727 -28
26FEB26 125.00 P 0.36 0.68 0.36 0.40 -0.08 29 55 505 +20
26FEB26 127.50 P 0.88 1.05 0.64 0.81 -0.10 30 38 646 +23
26FEB26 130.00 P 1.24 1.80 1.05 1.45 -0.07 29 74 221 +47
26FEB26 132.50 P 2.20 2.65 1.72 2.44 -0.18 30 35 130 +23
26FEB26 135.00 P 3.42 4.40 2.78 3.69 -0.25 30 22 46 +12
26FEB26 137.50 P 0.00 0.00 0.00 5.38 -0.23 31 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 7.10 -0.22 29 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 9.21 -0.22 29 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 11.48 -0.21 29 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 13.86 -0.63 29 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 16.31 -0.70 29 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 18.80 -0.77 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 21.30 -0.85 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 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 42 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 37 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 0.00 31 0 130 0
30MAR26 102.50 P 0.28 0.28 0.28 0.03 0.00 30 10 117 0
30MAR26 105.00 P 0.25 0.27 0.25 0.06 0.00 30 15 176 +9
30MAR26 107.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 123 0
30MAR26 110.00 P 0.40 0.40 0.40 0.20 0.00 30 2 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.34 0.00 30 0 148 0
30MAR26 115.00 P 0.61 0.71 0.61 0.54 -0.01 30 24 63 -1
30MAR26 117.50 P 0.80 0.80 0.80 0.83 -0.01 30 30 161 +30
30MAR26 120.00 P 1.30 1.39 1.03 1.24 +0.05 30 43 164 +17
30MAR26 122.50 P 1.89 1.89 1.89 1.72 +0.01 30 5 32 0
30MAR26 125.00 P 2.52 2.52 2.08 2.36 +0.03 30 9 45 +6
30MAR26 127.50 P 0.00 0.00 0.00 3.19 +0.05 30 0 21 0
30MAR26 130.00 P 4.61 4.61 4.61 4.21 +0.05 30 1 63 -1
30MAR26 132.50 P 0.00 0.00 0.00 5.40 -0.10 30 0 2 0
30MAR26 135.00 P 0.00 0.00 0.00 6.80 -0.03 31 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 8.40 -0.16 31 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 9.61 -0.39 28 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 11.72 -0.11 30 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 13.24 -0.96 27 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 15.36 -0.49 27 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 17.55 -1.01 27 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 19.88 -0.27 27 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 22.19 -1.06 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 30 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 0.00 29 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.09 0.00 29 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.15 0.00 29 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.24 0.00 29 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 64 0
29APR26 110.00 P 0.80 0.80 0.80 0.54 0.00 29 3 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.80 -0.01 29 0 45 0
29APR26 115.00 P 1.03 1.26 1.03 1.14 -0.02 29 6 142 0
29APR26 117.50 P 1.62 1.62 1.62 1.57 +0.06 29 3 38 0
29APR26 120.00 P 2.26 2.26 2.26 2.05 +0.02 29 5 20 0
29APR26 122.50 P 0.00 0.00 0.00 2.63 -0.01 29 0 18 0
29APR26 125.00 P 0.00 0.00 0.00 3.41 0.00 29 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 4.32 -0.04 29 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 5.38 -0.01 29 0 2 0
29APR26 132.50 P 6.26 6.26 6.26 6.60 -0.07 29 3 3 +3
29APR26 135.00 P 0.00 0.00 0.00 7.98 -0.09 29 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 9.52 -0.11 29 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 11.17 -0.21 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 12.39 -0.71 27 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 14.18 -0.43 27 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 16.15 -0.29 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 19.16 +0.38 32 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 20.46 -1.05 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 22.75 -0.50 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.61 -0.01 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 0.89 +0.04 28 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 1.23 +0.05 28 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 1.65 +0.02 28 0 15 0
28MAY26 117.50 P 1.99 2.10 1.99 2.14 +0.05 28 100 100 +76
28MAY26 120.00 P 0.00 0.00 0.00 2.71 +0.09 28 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 3.41 +0.10 28 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 4.25 +0.11 28 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 5.19 +0.10 28 0 31 0
28MAY26 130.00 P 0.00 0.00 0.00 6.29 +0.02 28 0 30 0
28MAY26 132.50 P 0.00 0.00 0.00 7.49 -0.03 28 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 8.87 +0.07 28 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 10.39 -0.05 29 0 15 0
28MAY26 140.00 P 0.00 0.00 0.00 11.48 -0.38 27 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 13.11 -0.87 27 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 15.75 +0.41 30 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 16.77 -0.49 26 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.16 -0.07 28 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.88 -1.07 26 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.02 -0.58 26 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 31 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 0.00 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 0.00 28 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 0.00 28 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 0.00 28 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 0.00 28 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 0.00 28 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.34 0.00 27 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.50 0.00 28 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.69 0.00 28 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.94 0.00 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.27 0.00 28 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.65 -0.01 28 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 2.19 0.00 28 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 2.77 +0.06 28 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 3.36 0.00 28 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 4.11 0.00 27 0 72 0
29JUN26 125.00 P 5.01 5.01 5.01 4.94 -0.02 27 15 46 +15
29JUN26 127.50 P 0.00 0.00 0.00 5.91 -0.04 27 0 15 0
29JUN26 130.00 P 7.22 7.22 7.22 7.05 -0.02 27 7 62 +7
29JUN26 132.50 P 0.00 0.00 0.00 8.22 -0.14 27 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 9.73 -0.06 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 11.20 -0.13 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 12.73 -0.25 28 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 13.83 -0.95 26 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 15.75 -0.84 27 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 17.39 -0.01 26 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 19.44 -0.43 26 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 21.45 -1.06 26 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 23.64 -1.02 27 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 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 26 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 0.00 27 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 0.00 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 0.00 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 0.00 27 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.36 0.00 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.50 +0.01 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.67 +0.01 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 1.15 +0.02 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.49 +0.01 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 1.86 +0.01 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 2.33 +0.01 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 2.85 +0.01 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 3.51 +0.03 27 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 4.16 +0.03 27 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 4.84 -0.05 26 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 5.75 0.00 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 6.60 -0.06 26 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.65 -0.09 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 8.80 -0.09 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 10.07 -0.09 26 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 11.44 -0.10 26 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 12.87 -0.17 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 14.43 -0.19 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.07 -0.22 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.51 -0.17 26 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.98 +0.30 28 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.82 +0.76 28 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 22.75 -0.17 26 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 24.95 -0.15 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 8 0
30DEC26 92.50 P 1.30 1.30 1.30 0.73 -0.04 26 1 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.95 -0.06 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.20 -0.06 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.52 -0.08 26 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.87 -0.08 26 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 2.30 -0.11 26 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.77 -0.11 26 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 3.33 -0.13 26 0 29 0
30DEC26 112.50 P 4.50 4.50 4.50 3.95 -0.14 26 4 5 +4
30DEC26 115.00 P 0.00 0.00 0.00 4.77 -0.17 27 0 3 0
30DEC26 117.50 P 0.00 0.00 0.00 5.58 -0.17 27 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 6.41 -0.19 27 0 8 0
30DEC26 122.50 P 7.70 7.94 7.70 7.41 -0.20 27 4 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.42 -0.20 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.54 -0.22 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.76 -0.22 27 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 11.99 -0.23 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.39 -0.25 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.82 -0.25 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.31 -0.26 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 17.94 -0.26 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.58 -0.26 27 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.30 -0.27 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.13 -0.27 28 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.98 -0.27 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.89 -0.27 28 0 0 0
TOTAL PUT 1,046 16,878 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.52
26FEB26 2.00 C 0.00 0.00 0.00 1.52 -0.07 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.23 -0.06 120 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.62 -0.07 0 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.52 -0.07 0 0 23 0
26FEB26 3.10 C 0.00 0.00 0.00 0.43 -0.06 43 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.34 -0.06 43 0 145 0
26FEB26 3.30 C 0.25 0.25 0.25 0.25 -0.07 39 150 175 -79
26FEB26 3.40 C 0.18 0.18 0.18 0.18 -0.06 41 1 326 -1
26FEB26 3.50 C 0.10 0.10 0.09 0.13 -0.05 44 85 648 0
26FEB26 3.60 C 0.07 0.07 0.05 0.08 -0.05 42 69 258 -1
26FEB26 3.70 C 0.04 0.04 0.04 0.05 -0.04 43 1 168 -1
26FEB26 3.80 C 0.02 0.02 0.02 0.03 -0.03 44 80 1,082 0
26FEB26 3.90 C 0.02 0.03 0.02 0.02 -0.02 46 119 468 +69
26FEB26 4.00 C 0.01 0.01 0.01 0.01 -0.02 45 30 1,716 +30
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 52 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.83 -0.07 95 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.78 -0.07 91 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.73 -0.07 87 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.68 -0.07 83 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.58 -0.07 76 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.53 -0.07 72 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.43 -0.06 65 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.33 -0.07 59 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.24 -0.06 70 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.14 -0.07 64 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.04 -0.06 58 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.95 -0.04 60 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.85 -0.04 54 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.76 -0.07 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.66 -0.06 47 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.50 -0.06 47 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.43 -0.04 48 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.37 -0.04 49 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.30 -0.05 47 0 392 0
30MAR26 3.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 462 0
30MAR26 3.60 C 0.20 0.20 0.18 0.21 -0.04 48 19 270 -10
30MAR26 3.70 C 0.17 0.17 0.16 0.18 -0.03 50 4 203 +2
30MAR26 3.80 C 0.13 0.14 0.12 0.14 -0.04 49 64 353 0
30MAR26 3.90 C 0.12 0.12 0.10 0.12 -0.02 50 6 306 +2
30MAR26 4.00 C 0.08 0.09 0.08 0.09 -0.03 49 42 396 +30
30MAR26 4.10 C 0.06 0.06 0.06 0.07 -0.02 49 3 182 +3
30MAR26 4.20 C 0.06 0.06 0.06 0.06 -0.02 50 30 118 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 51 0 109 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 52 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 20 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 49 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.45 -0.06 70 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.34 -0.07 54 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.26 -0.05 65 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.15 -0.07 53 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.05 -0.08 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.96 -0.07 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.79 -0.08 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.71 -0.05 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.62 -0.06 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.54 -0.06 44 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.49 -0.05 47 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.44 -0.04 49 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.37 -0.05 47 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.32 -0.04 47 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.28 -0.04 48 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.24 -0.04 48 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 -0.03 49 0 65 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 -0.04 47 0 31 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 68 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.03 47 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.07 -0.07 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.98 -0.07 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.89 -0.08 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.81 -0.07 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.74 -0.07 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.66 -0.07 45 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.47 -0.06 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.42 -0.06 46 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.37 -0.05 46 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.29 -0.04 47 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.23 -0.03 48 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 1.84 -0.08 59 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.78 -0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.74 -0.08 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.69 -0.08 51 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.64 -0.09 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.60 -0.06 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.55 -0.08 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.45 -0.08 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.35 -0.08 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.26 -0.08 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.17 -0.08 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.08 -0.09 46 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.00 -0.08 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.91 -0.08 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.83 -0.08 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.76 -0.07 45 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.69 -0.07 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.61 -0.08 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.56 -0.06 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.51 -0.05 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.45 -0.05 44 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.41 -0.05 46 0 540 0
29JUN26 3.60 C 0.34 0.34 0.34 0.37 -0.04 46 1 42 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.04 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 -0.03 47 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.03 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.03 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 -0.03 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.02 47 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.02 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.56 -0.08 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.47 -0.08 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.38 -0.08 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.29 -0.08 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.20 -0.08 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.12 -0.08 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.05 -0.07 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 -0.08 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.90 -0.08 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.84 -0.07 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.78 -0.06 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.05 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.06 45 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 -0.07 45 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 -0.06 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 -0.05 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.05 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 -0.05 45 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.04 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.04 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.03 48 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.03 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.03 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.02 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.57 -0.09 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.49 -0.08 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.40 -0.08 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.32 -0.08 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.25 -0.07 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.18 -0.06 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.05 -0.05 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.99 -0.05 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.93 -0.05 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.05 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.05 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.77 -0.05 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.72 -0.05 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 -0.04 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 -0.06 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.03 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 -0.04 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.03 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.04 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
30DEC26 4.50 C 0.34 0.34 0.34 0.35 -0.02 48 10 55 +10
TOTAL CALL 714 15,444 +55
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 115 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 94 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
26FEB26 3.00 P 0.01 0.01 0.01 0.01 0.00 56 5 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 181 0
26FEB26 3.20 P 0.02 0.02 0.02 0.02 0.00 46 130 386 +80
26FEB26 3.30 P 0.03 0.04 0.03 0.04 +0.01 46 88 282 +83
26FEB26 3.40 P 0.07 0.07 0.06 0.06 +0.01 42 35 174 -25
26FEB26 3.50 P 0.12 0.12 0.10 0.10 +0.01 42 47 231 +17
26FEB26 3.60 P 0.00 0.00 0.00 0.16 +0.02 43 0 18 0
26FEB26 3.70 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.31 +0.05 45 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.40 +0.05 48 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.49 +0.05 48 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.59 +0.06 55 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.69 +0.06 61 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.09 +0.06 84 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.19 +0.06 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 53 0 300 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 53 0 397 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 51 0 457 0
30MAR26 3.00 P 0.06 0.06 0.06 0.06 +0.01 51 10 423 +10
30MAR26 3.10 P 0.00 0.00 0.00 0.08 +0.01 50 0 167 0
30MAR26 3.20 P 0.10 0.12 0.10 0.11 +0.02 51 51 341 +51
30MAR26 3.30 P 0.15 0.15 0.15 0.14 +0.02 49 20 101 +20
30MAR26 3.40 P 0.19 0.20 0.19 0.18 +0.03 49 62 1,602 0
30MAR26 3.50 P 0.25 0.25 0.25 0.23 +0.03 49 10 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 +0.03 48 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.35 +0.04 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.42 +0.04 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 +0.04 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 +0.05 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.66 +0.06 54 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.74 +0.05 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.83 +0.05 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.92 +0.07 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.01 +0.05 55 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.10 +0.07 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.19 +0.05 52 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.30 +0.07 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.39 +0.06 58 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 51 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 50 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 48 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 77 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 +0.01 46 0 775 0
29APR26 3.20 P 0.14 0.14 0.14 0.14 +0.01 45 10 244 +10
29APR26 3.30 P 0.19 0.20 0.19 0.19 +0.02 47 15 17 +15
29APR26 3.40 P 0.00 0.00 0.00 0.23 +0.02 47 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.55 +0.04 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.62 +0.04 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.78 +0.05 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 +0.05 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.95 +0.07 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.04 +0.05 52 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 0.00 45 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 +0.03 47 0 10 0
28MAY26 3.20 P 0.20 0.20 0.20 0.19 +0.02 47 10 15 +10
28MAY26 3.30 P 0.22 0.22 0.22 0.24 +0.02 48 1 406 +1
28MAY26 3.40 P 0.00 0.00 0.00 0.28 +0.02 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.33 +0.02 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.45 +0.03 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.51 +0.03 47 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.05 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.98 +0.05 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.01 48 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 +0.01 48 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 +0.01 47 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 +0.02 48 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 223 0
29JUN26 3.10 P 0.20 0.20 0.20 0.20 +0.02 47 1 7,842 +1
29JUN26 3.20 P 0.00 0.00 0.00 0.24 +0.01 47 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 +0.03 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 +0.02 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.39 +0.03 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.51 +0.03 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 +0.03 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 +0.03 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.72 +0.04 49 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.04 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 +0.04 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 +0.04 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.03 +0.04 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 +0.05 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.20 +0.05 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.29 +0.05 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 +0.05 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.47 +0.06 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.01 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.01 48 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.19 +0.01 48 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.02 48 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.31 +0.02 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.01 48 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.02 48 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.02 48 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 +0.02 49 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 +0.03 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 +0.03 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.03 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.03 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.03 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 +0.04 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.03 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.04 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 +0.04 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 +0.04 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.05 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.04 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.05 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 +0.01 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 +0.01 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 203 0
30DEC26 2.60 P 0.19 0.19 0.19 0.19 +0.01 48 5 225 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.22 +0.01 48 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.02 48 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.02 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.39 +0.03 49 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 +0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.04 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.04 50 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 +0.04 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.06 +0.04 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.04 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 +0.05 50 0 0 0
TOTAL PUT 500 25,090 +278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 62.85
26FEB26 45.00 C 0.00 0.00 0.00 17.90 -0.18 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.90 -0.21 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.90 -0.20 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.90 -0.18 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.90 -0.20 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.90 -0.22 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.40 -0.18 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.45 -0.24 26 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.30 -0.18 29 0 151 0
26FEB26 62.50 C 1.78 1.78 1.78 1.60 -0.19 29 6 43 0
26FEB26 65.00 C 0.83 0.83 0.66 0.65 -0.11 30 42 183 -12
26FEB26 67.50 C 0.30 0.30 0.30 0.20 -0.05 30 5 104 -4
26FEB26 70.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.98 -0.18 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.96 -0.18 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.99 -0.29 46 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.99 -0.22 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.99 -0.16 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.00 -0.21 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.00 -0.20 30 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 19.01 -0.15 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.02 -0.18 38 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 17.02 -0.21 34 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 16.03 -0.19 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.08 -0.18 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.12 -0.20 39 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 13.15 -0.19 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.78 -0.18 36 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.29 -0.51 29 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.49 -0.21 34 0 73 0
30MAR26 60.00 C 0.00 0.00 0.00 4.80 -0.18 35 0 191 0
30MAR26 62.50 C 0.00 0.00 0.00 3.38 -0.15 35 0 217 0
30MAR26 65.00 C 0.00 0.00 0.00 2.28 -0.12 35 0 72 0
30MAR26 67.50 C 0.00 0.00 0.00 1.50 -0.09 35 0 163 0
30MAR26 70.00 C 1.11 1.11 0.99 0.96 -0.05 35 4 113 +4
30MAR26 72.50 C 0.62 0.62 0.60 0.58 -0.03 35 6 235 +1
30MAR26 75.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 129 0
30MAR26 77.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 77 0
30MAR26 80.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 100 0
30MAR26 82.50 C 0.00 0.00 0.00 0.06 0.00 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 0.00 36 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.17 -0.65 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.02 -0.85 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.29 -0.21 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.34 -0.56 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.35 -0.26 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.49 -0.50 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.29 -0.17 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.22 -0.39 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.57 +0.07 38 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.69 -0.15 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.34 -0.20 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.26 -0.16 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.44 -0.10 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.77 -0.06 36 0 6 0
29APR26 72.50 C 1.45 1.45 1.45 1.24 -0.05 36 15 53 0
29APR26 75.00 C 1.02 1.02 0.96 0.85 -0.04 36 3 130 0
29APR26 77.50 C 0.00 0.00 0.00 0.57 -0.04 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.02 -0.95 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.34 -0.45 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.63 -0.27 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.70 -0.55 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.49 -0.50 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.69 -0.42 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.77 -0.26 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.76 -0.60 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.41 -0.13 34 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.09 -0.18 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 3.98 -0.12 35 0 156 0
28MAY26 67.50 C 0.00 0.00 0.00 3.12 -0.13 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.43 -0.06 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.83 -0.04 35 0 0 0
28MAY26 75.00 C 1.46 1.46 1.46 1.36 -0.03 35 15 15 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.99 -0.03 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.52 -0.01 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.43 -0.20 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.47 -0.13 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.40 -0.32 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.58 -0.24 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 17.55 -0.42 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.73 -0.21 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.90 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.99 -0.26 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.13 -0.05 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.92 -0.19 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.12 -0.11 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.43 -0.04 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.89 -0.10 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 5.61 -0.10 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 4.52 -0.09 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.62 -0.06 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.83 -0.07 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.22 -0.04 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.71 -0.04 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.31 -0.03 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.98 -0.03 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.75 -0.02 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.75 -0.16 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.86 -0.14 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.94 -0.23 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.15 -0.05 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.39 -0.19 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.47 -0.12 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.69 -0.17 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.84 -0.13 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.03 -0.11 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.65 -0.06 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 8.35 -0.33 36 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 7.21 -0.08 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.18 -0.08 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.33 -0.06 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.54 -0.06 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.88 -0.05 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.30 -0.04 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.79 -0.06 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.38 -0.07 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.04 -0.06 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.73 -0.03 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.45 -0.03 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.02 -0.02 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.85 -0.02 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.27 -0.26 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.43 -0.27 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.64 -0.25 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.85 -0.24 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.11 -0.29 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.22 -0.37 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.65 -0.09 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.07 -0.11 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.71 -0.10 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.52 -0.11 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.42 -0.09 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.43 -0.09 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.55 -0.08 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.74 -0.08 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.05 -0.07 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.40 -0.07 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.87 -0.05 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.38 -0.07 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.98 -0.05 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 -0.05 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.28 -0.04 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 -0.04 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.72 -0.04 37 0 1,000 0
TOTAL CALL 96 8,394 +4
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 99 0
26FEB26 55.00 P 0.06 0.06 0.06 0.02 0.00 33 7 90 -7
26FEB26 57.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 241 0
26FEB26 60.00 P 0.41 0.41 0.41 0.41 -0.01 30 10 407 0
26FEB26 62.50 P 1.13 1.32 1.13 1.28 +0.07 31 20 288 +15
26FEB26 65.00 P 0.00 0.00 0.00 2.80 +0.11 31 0 107 0
26FEB26 67.50 P 0.00 0.00 0.00 4.89 +0.10 34 0 26 0
26FEB26 70.00 P 0.00 0.00 0.00 7.30 +0.23 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 9.94 +0.43 58 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 12.51 +0.50 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.09 +0.59 84 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.15 +0.15 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.02 +0.52 98 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.21 +0.21 81 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.71 +0.21 87 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.22 +0.22 95 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.71 +0.21 99 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.74 +0.74 147 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 51 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 44 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 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 0.00 37 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 0.00 36 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 0.00 36 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.23 0.00 35 0 155 0
30MAR26 55.00 P 0.55 0.56 0.55 0.52 +0.01 35 14 365 +4
30MAR26 57.50 P 1.01 1.01 1.01 1.03 +0.03 35 2 212 +2
30MAR26 60.00 P 0.00 0.00 0.00 1.78 +0.07 35 0 198 0
30MAR26 62.50 P 0.00 0.00 0.00 2.87 +0.09 35 0 308 0
30MAR26 65.00 P 0.00 0.00 0.00 4.26 +0.10 35 0 68 0
30MAR26 67.50 P 0.00 0.00 0.00 5.98 +0.07 35 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 7.98 +0.17 36 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 10.14 +0.18 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.69 +0.44 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.09 +0.48 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.24 +0.23 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.02 +0.23 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.74 +0.74 65 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.81 -0.01 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.75 +0.75 75 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.04 +0.54 73 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.74 +0.74 82 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.30 0.00 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.60 +0.01 36 0 31 0
29APR26 55.00 P 0.98 0.98 0.98 1.05 +0.03 36 4 27 +4
29APR26 57.50 P 0.00 0.00 0.00 1.69 +0.04 35 0 13 0
29APR26 60.00 P 2.54 2.54 2.54 2.58 +0.06 35 7 210 +7
29APR26 62.50 P 0.00 0.00 0.00 3.75 +0.12 36 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 5.11 +0.10 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 6.76 +0.06 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.68 +0.17 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.69 +0.18 37 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.69 +0.32 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.09 +0.25 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.44 +0.29 39 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.02 +0.23 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.74 +0.67 52 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.28 +0.46 57 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.19 0.00 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.55 +0.02 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.94 +0.02 35 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 1.47 +0.05 35 0 21 0
28MAY26 57.50 P 0.00 0.00 0.00 2.20 +0.06 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.17 +0.09 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 4.37 +0.14 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 5.77 +0.17 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 7.37 +0.12 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 9.09 +0.25 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.31 +0.24 38 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.22 +0.27 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.53 +0.43 39 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.72 +0.30 39 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.40 +0.61 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.74 +0.64 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.28 +0.31 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 0.00 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 +0.01 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 +0.01 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.88 +0.02 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.06 +0.02 36 0 17 0
29JUN26 52.50 P 0.00 0.00 0.00 1.60 +0.04 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.30 +0.06 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.19 +0.07 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.27 +0.08 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 5.54 +0.08 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 7.02 +0.08 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.62 +0.04 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.39 +0.04 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.38 +0.05 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.46 +0.14 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.58 +0.16 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.78 +0.12 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.09 +0.22 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.29 +0.12 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.86 +0.29 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.18 +0.24 38 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.42 +0.11 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.87 +0.13 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 -0.02 38 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.29 +0.03 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.49 +0.02 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.75 +0.02 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.01 +0.03 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.29 +0.03 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.08 +0.04 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 4.00 +0.05 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.07 +0.05 39 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.32 +0.06 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.69 +0.08 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.17 +0.08 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 10.83 +0.09 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.57 +0.10 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.43 +0.11 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.37 +0.10 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.37 +0.07 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.47 +0.05 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.65 +0.06 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.97 +0.25 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.17 +0.16 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.34 +0.05 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.63 -0.02 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.09 +0.20 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.61 +0.02 37 0 531 0
30DEC26 46.00 P 0.00 0.00 0.00 1.82 +0.02 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.06 +0.02 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.40 +0.02 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.68 +0.02 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.97 +0.02 37 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 3.85 +0.02 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.86 +0.04 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.96 +0.05 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.24 +0.05 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.62 +0.06 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.11 +0.06 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 11.74 +0.08 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.44 +0.08 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.27 +0.21 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.15 +0.09 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.15 +0.10 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.20 +0.10 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.33 +0.12 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.51 +0.11 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.73 +0.27 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.95 +0.30 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.23 +0.36 42 0 0 0
TOTAL PUT 64 8,395 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 70.35
13FEB26 48.00 C 0.00 0.00 0.00 22.35 +0.34 0 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 21.35 +0.34 0 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.35 +0.34 0 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 17.85 +0.34 0 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.35 +0.33 0 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 12.85 +0.33 0 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 10.35 +0.33 0 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 7.85 +0.33 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 5.35 +0.39 0 0 0 -2
13FEB26 67.50 C 2.51 2.80 2.51 2.85 +0.34 0 4 0 -69
13FEB26 70.00 C 0.71 1.50 0.25 0.35 -0.41 0 239 11 -327
13FEB26 72.50 C 0.10 0.20 0.01 0.00 -0.10 0 269 385 +65
13FEB26 75.00 C 0.05 0.05 0.01 0.00 -0.01 0 19 147 -5
13FEB26 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 114 0
13FEB26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
13FEB26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
13FEB26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
13FEB26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
13FEB26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13FEB26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 48.00 C 0.00 0.00 0.00 22.63 +0.62 164 0 0 0
20FEB26 49.00 C 0.00 0.00 0.00 21.69 +0.65 164 0 0 0
20FEB26 50.00 C 0.00 0.00 0.00 20.48 +0.47 127 0 0 0
20FEB26 52.50 C 0.00 0.00 0.00 18.20 +0.61 138 0 0 0
20FEB26 55.00 C 0.00 0.00 0.00 15.61 +0.59 112 0 0 0
20FEB26 57.50 C 0.00 0.00 0.00 13.11 +0.58 95 0 0 0
20FEB26 60.00 C 0.00 0.00 0.00 10.64 +0.62 81 0 0 0
20FEB26 62.50 C 0.00 0.00 0.00 8.10 +0.58 62 0 0 0
20FEB26 65.00 C 0.00 0.00 0.00 5.60 +0.49 45 0 0 0
20FEB26 67.50 C 0.00 0.00 0.00 3.20 +0.26 33 0 20 0
20FEB26 70.00 C 1.81 1.94 1.23 1.51 +0.08 33 156 177 +83
20FEB26 72.50 C 0.63 0.97 0.52 0.51 -0.03 33 134 220 +109
20FEB26 75.00 C 0.14 0.42 0.13 0.12 -0.04 32 141 115 +58
20FEB26 77.50 C 0.09 0.09 0.06 0.02 -0.02 32 3 7 -2
20FEB26 80.00 C 0.05 0.06 0.05 0.01 0.00 38 4 7 0
20FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
20FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
20FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
20FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
20FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
20FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 46.00 C 24.77 24.84 24.65 24.65 +0.75 132 25 84 -19
26FEB26 47.00 C 23.78 23.84 23.65 23.58 +0.64 118 25 55 -25
26FEB26 48.00 C 0.00 0.00 0.00 22.66 +0.65 121 0 4 0
26FEB26 49.00 C 0.00 0.00 0.00 21.69 +0.65 118 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.59 +0.58 103 0 113 0
26FEB26 52.50 C 18.13 18.13 18.13 18.20 +0.54 100 45 51 +45
26FEB26 55.00 C 15.83 15.83 15.78 15.61 +0.59 80 26 27 +26
26FEB26 57.50 C 13.35 13.35 13.30 13.12 +0.58 68 15 16 +15
26FEB26 60.00 C 10.85 10.85 10.83 10.74 +0.65 63 26 29 +26
26FEB26 62.50 C 8.18 8.18 8.18 8.18 +0.45 48 20 66 +20
26FEB26 65.00 C 5.63 6.16 5.63 5.94 +0.48 44 33 130 -12
26FEB26 67.50 C 4.16 4.30 4.16 3.76 +0.10 37 3 587 -1
26FEB26 70.00 C 1.71 2.80 1.71 2.31 +0.11 39 204 590 -45
26FEB26 72.50 C 1.23 1.75 1.20 1.25 +0.05 39 149 442 +48
26FEB26 75.00 C 0.77 1.03 0.71 0.60 +0.01 39 116 443 +30
26FEB26 77.50 C 0.40 0.50 0.38 0.25 -0.02 39 40 590 -13
26FEB26 80.00 C 0.31 0.36 0.20 0.10 -0.01 39 58 711 -16
26FEB26 82.50 C 0.14 0.14 0.11 0.04 0.00 40 31 1,371 -31
26FEB26 85.00 C 0.07 0.07 0.07 0.01 -0.01 39 22 1,017 -8
26FEB26 87.50 C 0.05 0.05 0.05 0.01 0.00 44 26 289 +26
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 10 995 -10
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 338 0
30MAR26 20.00 C 0.00 0.00 0.00 50.70 +0.62 191 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.73 +0.62 187 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.66 +0.55 171 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.64 +0.44 162 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.74 +0.65 167 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.74 +0.64 161 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.74 +0.65 155 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.72 +0.65 147 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.72 +0.61 142 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.70 +0.48 135 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.78 +0.68 137 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.77 +0.65 131 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.65 +0.46 116 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.73 +0.44 118 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.78 +0.68 118 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.75 +0.64 111 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.72 +0.51 105 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.64 +0.51 94 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.80 +0.64 102 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.75 +0.50 95 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.75 +0.57 91 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 29.70 +0.53 84 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.72 +0.55 82 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.81 +0.67 84 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.71 +0.34 74 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.81 +0.56 77 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.76 +0.51 71 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.76 +0.48 67 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 22.77 +0.52 65 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 21.79 +0.47 63 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.81 +0.59 60 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 18.38 +0.53 56 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.90 +0.36 49 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 13.67 +0.50 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 11.37 +0.37 45 0 290 0
30MAR26 62.50 C 0.00 0.00 0.00 9.29 +0.27 43 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 7.65 +0.33 45 0 106 0
30MAR26 67.50 C 0.00 0.00 0.00 6.02 +0.28 44 0 450 0
30MAR26 70.00 C 4.86 5.00 4.67 4.76 +0.18 45 21 1,234 -4
30MAR26 72.50 C 4.02 4.19 3.56 3.71 +0.22 46 52 358 +22
30MAR26 75.00 C 3.00 3.35 2.80 2.78 +0.17 45 51 942 -23
30MAR26 77.50 C 2.37 2.42 2.32 2.05 +0.14 45 25 217 -17
30MAR26 80.00 C 1.70 2.10 1.70 1.48 +0.10 45 21 868 0
30MAR26 82.50 C 1.57 1.64 1.57 1.06 +0.08 45 13 120 -9
30MAR26 85.00 C 1.14 1.32 1.14 0.74 +0.06 45 19 948 +7
30MAR26 87.50 C 0.91 0.91 0.91 0.51 +0.04 45 4 281 +4
30MAR26 90.00 C 0.92 0.92 0.72 0.35 +0.03 45 33 1,159 +4
30MAR26 92.50 C 0.00 0.00 0.00 0.23 +0.02 45 0 283 0
30MAR26 95.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 751 0
30MAR26 97.50 C 0.38 0.38 0.38 0.10 +0.01 45 15 111 +15
30MAR26 100.00 C 0.35 0.35 0.35 0.07 +0.01 45 1 319 0
30MAR26 102.50 C 0.29 0.29 0.29 0.05 +0.01 46 1 256 0
30MAR26 105.00 C 0.22 0.23 0.22 0.03 0.00 45 6 535 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 0.00 45 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
30MAR26 112.50 C 0.14 0.14 0.14 0.01 0.00 46 1 29 +1
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
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 0.04 0.05 0.04 0.01 0.00 61 2 12 +1
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 65 1 58 -1
29APR26 48.00 C 0.00 0.00 0.00 23.14 +0.54 59 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 22.10 +0.53 55 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 21.11 +0.55 53 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 18.74 +0.46 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.44 +0.50 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.29 +0.38 45 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 12.29 +0.46 45 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 10.39 +0.25 44 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 8.76 +0.21 44 0 180 0
29APR26 67.50 C 7.30 7.30 7.30 7.38 +0.17 45 1 532 0
29APR26 70.00 C 0.00 0.00 0.00 6.16 +0.13 45 0 225 0
29APR26 72.50 C 5.20 5.29 4.98 5.08 +0.15 45 68 164 +37
29APR26 75.00 C 4.51 4.51 4.51 4.11 +0.11 45 30 737 +30
29APR26 77.50 C 0.00 0.00 0.00 3.29 +0.08 45 0 47 0
29APR26 80.00 C 3.27 3.40 3.10 2.61 +0.06 45 8 245 0
29APR26 82.50 C 2.81 2.81 2.81 2.06 +0.05 45 2 78 0
29APR26 85.00 C 0.00 0.00 0.00 1.61 +0.03 45 0 612 0
29APR26 87.50 C 1.87 1.87 1.87 1.24 +0.01 45 3 167 -3
29APR26 90.00 C 1.58 1.58 1.58 0.96 +0.01 45 1 139 0
29APR26 92.50 C 1.49 1.50 1.41 0.73 0.00 45 15 63 +15
29APR26 95.00 C 1.50 1.50 1.50 0.56 0.00 45 2 384 +2
29APR26 97.50 C 0.00 0.00 0.00 0.42 0.00 45 0 22 0
29APR26 100.00 C 0.00 0.00 0.00 0.32 0.00 45 0 594 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 0.00 45 0 11 0
29APR26 105.00 C 0.00 0.00 0.00 0.18 0.00 45 0 23 0
29APR26 107.50 C 0.55 0.55 0.55 0.13 -0.01 44 18 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 0.00 45 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.06 0.00 45 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 44 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 45 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 50 0 18 0
28MAY26 48.00 C 0.00 0.00 0.00 23.38 +0.47 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.36 +0.32 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.47 +0.49 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.23 +0.41 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.06 +0.45 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.00 +0.47 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.13 +0.35 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.44 +0.36 45 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 9.89 +0.27 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.48 +0.14 45 0 2 0
28MAY26 70.00 C 7.35 7.35 7.10 7.35 +0.12 46 24 63 +15
28MAY26 72.50 C 6.44 6.48 6.13 6.36 +0.21 47 67 180 +50
28MAY26 75.00 C 5.60 5.60 5.60 5.37 +0.18 46 1 109 +1
28MAY26 77.50 C 4.79 4.79 4.79 4.51 +0.16 46 15 50 0
28MAY26 80.00 C 4.40 4.40 4.13 3.76 +0.13 46 10 24 0
28MAY26 82.50 C 0.00 0.00 0.00 3.12 +0.10 46 0 29 0
28MAY26 85.00 C 3.32 3.32 3.32 2.58 +0.08 46 2 31 +1
28MAY26 87.50 C 0.00 0.00 0.00 2.13 +0.07 46 0 58 0
28MAY26 90.00 C 2.60 2.60 2.60 1.75 +0.06 46 1 80 +1
28MAY26 92.50 C 0.00 0.00 0.00 1.43 +0.05 46 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.16 +0.03 46 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 0.94 +0.03 46 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.50 +0.02 46 0 21 0
28MAY26 107.50 C 1.15 1.15 1.15 0.40 +0.01 46 2 14 +2
28MAY26 110.00 C 1.10 1.10 0.98 0.32 +0.01 46 6 28 +6
28MAY26 112.50 C 1.02 1.02 1.02 0.26 +0.01 46 2 19 +2
28MAY26 115.00 C 0.00 0.00 0.00 0.20 0.00 45 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.16 0.00 45 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 0.11 +0.01 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.08 0.00 45 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 41.03 +0.46 81 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.06 +0.48 79 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.08 +0.51 76 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.08 +0.37 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.11 +0.45 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.12 +0.47 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.16 +0.52 67 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.18 +0.54 65 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.20 +0.46 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.26 +0.49 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.26 +0.44 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.32 +0.44 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.34 +0.53 57 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 28.48 +0.60 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.48 +0.58 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.49 +0.48 53 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.56 +0.52 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.66 +0.48 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.71 +0.48 50 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 22.84 +0.58 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.83 +0.41 47 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 19.63 +0.41 46 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.57 +0.39 45 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 15.60 +0.27 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.82 +0.29 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.26 +0.20 45 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 10.58 -0.01 43 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 9.36 -0.01 44 0 194 0
29JUN26 70.00 C 8.40 8.40 8.31 8.32 +0.04 45 2 375 0
29JUN26 72.50 C 0.00 0.00 0.00 7.38 +0.16 46 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 6.38 +0.14 46 0 168 0
29JUN26 77.50 C 0.00 0.00 0.00 5.49 +0.11 46 0 316 0
29JUN26 80.00 C 0.00 0.00 0.00 4.71 +0.09 46 0 525 0
29JUN26 82.50 C 0.00 0.00 0.00 4.03 +0.07 46 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 3.43 +0.05 46 0 218 0
29JUN26 87.50 C 0.00 0.00 0.00 2.92 +0.04 46 0 232 0
29JUN26 90.00 C 3.40 3.50 3.40 2.47 +0.03 45 2 1,420 0
29JUN26 92.50 C 0.00 0.00 0.00 2.09 +0.02 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.77 +0.02 45 0 200 0
29JUN26 97.50 C 0.00 0.00 0.00 1.49 +0.01 45 0 47 0
29JUN26 100.00 C 2.23 2.23 2.23 1.25 0.00 45 2 136 0
29JUN26 102.50 C 0.00 0.00 0.00 1.05 0.00 45 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 0.88 0.00 45 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 0.74 0.00 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.62 0.00 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 -0.01 45 0 3 0
29JUN26 115.00 C 1.26 1.26 1.26 0.43 0.00 45 20 31 0
29JUN26 117.50 C 1.18 1.18 1.18 0.36 0.00 45 20 20 +20
29JUN26 120.00 C 0.00 0.00 0.00 0.30 0.00 45 0 42 0
29JUN26 122.50 C 0.00 0.00 0.00 0.25 0.00 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.21 0.00 45 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.12 0.00 45 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 0.00 45 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 0.00 45 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 31.98 +0.55 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.04 +0.54 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.12 +0.55 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.20 +0.59 51 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 28.29 +0.58 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.36 +0.49 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.50 +0.45 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.60 +0.47 47 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 24.76 +0.47 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.89 +0.42 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.07 +0.44 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.13 +0.45 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.28 +0.35 45 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.58 +0.31 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 16.01 +0.29 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.61 +0.27 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.29 +0.18 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.16 +0.24 46 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 11.07 +0.17 47 0 574 0
29SEP26 72.50 C 10.20 10.27 9.78 10.13 +0.21 47 50 156 +39
29SEP26 75.00 C 0.00 0.00 0.00 9.22 +0.29 47 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 8.31 +0.27 47 0 60 0
29SEP26 80.00 C 7.96 8.13 7.96 7.48 +0.25 47 8 2,364 0
29SEP26 82.50 C 0.00 0.00 0.00 6.72 +0.23 47 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 6.03 +0.21 47 0 79 0
29SEP26 87.50 C 0.00 0.00 0.00 5.41 +0.20 47 0 26 0
29SEP26 90.00 C 5.90 5.90 5.90 4.85 +0.18 47 2 49 +2
29SEP26 92.50 C 0.00 0.00 0.00 4.34 +0.16 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.89 +0.15 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.48 +0.14 47 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 3.11 +0.13 47 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 2.78 +0.12 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.48 +0.10 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.22 +0.10 47 0 7 0
29SEP26 110.00 C 3.49 3.49 3.49 1.98 +0.09 47 1 51 0
29SEP26 112.50 C 0.00 0.00 0.00 1.77 +0.08 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.58 +0.08 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.41 +0.07 47 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.26 +0.06 47 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 32.66 +0.51 51 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 31.77 +0.51 50 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.89 +0.51 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.01 +0.45 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.16 +0.45 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.32 +0.49 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.49 +0.53 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.68 +0.44 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.88 +0.46 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 25.11 +0.42 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.36 +0.45 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.56 +0.47 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.86 +0.36 45 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 19.31 +0.40 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.91 +0.37 46 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 16.62 +0.37 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 15.40 +0.32 46 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 14.30 +0.25 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.32 +0.31 47 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 12.27 +0.14 47 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 11.38 +0.19 47 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 10.47 +0.18 47 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.62 +0.16 47 0 14 0
30DEC26 82.50 C 0.00 0.00 0.00 8.84 +0.14 47 0 0 0
30DEC26 85.00 C 8.40 8.85 8.40 8.11 +0.12 47 3 98 +3
30DEC26 87.50 C 0.00 0.00 0.00 7.45 +0.12 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.84 +0.11 47 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.27 +0.09 47 0 42 0
30DEC26 95.00 C 6.90 6.90 6.90 5.75 +0.08 47 2 51 +2
30DEC26 97.50 C 0.00 0.00 0.00 5.28 +0.08 47 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.84 +0.06 47 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 4.44 +0.06 47 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 4.07 +0.05 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.73 +0.04 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.42 +0.04 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.14 +0.04 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.88 +0.03 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.64 +0.03 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.42 +0.02 47 0 43 0
TOTAL CALL 2,504 39,532 +191
13FEB26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
13FEB26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
13FEB26 62.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 51 0
13FEB26 65.00 P 0.01 0.02 0.01 0.00 -0.01 0 7 183 -5
13FEB26 67.50 P 0.08 0.09 0.02 0.00 -0.13 0 38 89 -8
13FEB26 70.00 P 0.68 0.68 0.02 0.00 -0.91 0 268 228 +60
13FEB26 72.50 P 2.26 2.44 1.87 2.15 -0.65 0 85 0 -89
13FEB26 75.00 P 4.48 4.95 4.48 4.65 -0.55 0 9 0 -9
13FEB26 77.50 P 0.00 0.00 0.00 7.15 -0.55 0 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 9.65 -0.55 0 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.15 -0.55 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 14.65 -0.55 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.15 -0.55 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 19.65 -0.55 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.15 -0.55 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.65 -0.55 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.15 -0.55 0 0 0 0
20FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
20FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
20FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 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 69 0 0 0
20FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
20FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
20FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
20FEB26 65.00 P 0.08 0.08 0.05 0.05 -0.09 32 13 41 0
20FEB26 67.50 P 0.60 0.60 0.25 0.29 -0.25 32 47 147 +37
20FEB26 70.00 P 1.35 1.35 0.85 1.05 -0.45 31 134 92 +33
20FEB26 72.50 P 2.98 3.00 2.35 2.68 -0.42 34 67 71 +67
20FEB26 75.00 P 0.00 0.00 0.00 4.68 -0.56 27 0 1 0
20FEB26 77.50 P 0.00 0.00 0.00 7.15 -0.56 0 0 0 0
20FEB26 80.00 P 0.00 0.00 0.00 9.65 -0.55 0 0 0 0
20FEB26 82.50 P 0.00 0.00 0.00 12.15 -0.55 0 0 0 0
20FEB26 85.00 P 0.00 0.00 0.00 14.65 -0.55 0 0 0 0
20FEB26 87.50 P 0.00 0.00 0.00 17.15 -0.55 0 0 0 0
20FEB26 90.00 P 0.00 0.00 0.00 19.65 -0.55 0 0 0 0
20FEB26 92.50 P 0.00 0.00 0.00 22.15 -0.55 0 0 0 0
20FEB26 95.00 P 0.00 0.00 0.00 24.65 -0.55 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
26FEB26 57.50 P 0.03 0.03 0.03 0.01 -0.01 42 2 314 0
26FEB26 60.00 P 0.06 0.08 0.06 0.03 -0.03 40 8 710 -2
26FEB26 62.50 P 0.18 0.19 0.14 0.11 -0.07 39 164 448 +86
26FEB26 65.00 P 0.48 0.48 0.32 0.36 -0.15 39 39 667 +6
26FEB26 67.50 P 1.14 1.14 0.77 0.86 -0.28 38 175 1,731 +2
26FEB26 70.00 P 2.23 2.23 1.60 1.82 -0.43 38 141 1,604 -72
26FEB26 72.50 P 3.55 3.55 3.40 3.39 -0.38 40 3 537 +3
26FEB26 75.00 P 5.42 5.48 5.42 5.32 -0.36 42 2 524 +1
26FEB26 77.50 P 7.50 7.50 7.50 7.56 -0.33 47 1 264 -1
26FEB26 80.00 P 9.58 9.58 9.58 9.70 -0.54 39 20 145 -20
26FEB26 82.50 P 0.00 0.00 0.00 12.15 -0.56 0 0 99 0
26FEB26 85.00 P 0.00 0.00 0.00 14.65 -0.55 0 0 22 0
26FEB26 87.50 P 0.00 0.00 0.00 17.15 -0.55 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.65 -0.55 0 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 22.15 -0.55 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.65 -0.55 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.15 -0.55 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.65 -0.55 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.15 -0.55 0 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 436 0
30MAR26 44.00 P 0.03 0.03 0.03 0.01 0.00 49 1 339 -1
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 682 0
30MAR26 46.00 P 0.04 0.04 0.04 0.01 0.00 45 1 28 -1
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 46 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 0.00 46 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 0.00 46 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 645 0
30MAR26 52.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 190 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 831 0
30MAR26 57.50 P 0.40 0.46 0.40 0.45 -0.05 44 15 476 +8
30MAR26 60.00 P 0.68 0.79 0.67 0.78 -0.10 44 71 851 +3
30MAR26 62.50 P 1.16 1.34 1.10 1.29 -0.13 44 47 1,327 +39
30MAR26 65.00 P 1.78 1.78 1.78 1.99 -0.17 44 2 1,258 0
30MAR26 67.50 P 3.00 3.00 2.70 2.89 -0.21 44 6 448 -2
30MAR26 70.00 P 0.00 0.00 0.00 4.09 -0.19 44 0 2,053 0
30MAR26 72.50 P 5.26 5.26 5.26 5.58 -0.29 45 2 241 -2
30MAR26 75.00 P 0.00 0.00 0.00 7.33 -0.38 47 0 168 0
30MAR26 77.50 P 0.00 0.00 0.00 9.18 -0.32 48 0 94 0
30MAR26 80.00 P 11.54 11.54 11.54 11.19 -0.35 49 10 194 0
30MAR26 82.50 P 13.58 13.58 13.58 13.34 -0.24 50 2 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.49 -0.36 50 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 17.76 -0.25 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.07 -0.45 52 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 22.35 -0.59 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.71 -0.62 47 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.20 -0.50 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.65 -0.55 0 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 32.15 -0.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.65 -0.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.15 -0.55 0 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 39.65 -0.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.15 -0.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.65 -0.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.15 -0.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.65 -0.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.15 -0.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.65 -0.55 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.15 -0.55 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.65 -0.55 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.15 -0.55 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 64.65 -0.55 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.15 -0.55 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.65 -0.55 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 -0.04 44 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.37 -0.07 44 0 29 0
29APR26 55.00 P 0.49 0.49 0.49 0.62 -0.11 44 4 97 -4
29APR26 57.50 P 0.86 0.92 0.86 0.99 -0.15 44 2 159 0
29APR26 60.00 P 1.37 1.37 1.37 1.50 -0.19 44 2 323 +2
29APR26 62.50 P 2.09 2.09 1.92 2.16 -0.23 44 6 273 0
29APR26 65.00 P 2.89 2.94 2.89 2.98 -0.28 44 4 538 0
29APR26 67.50 P 3.98 3.98 3.98 3.98 -0.32 43 6 484 +6
29APR26 70.00 P 5.37 5.51 5.31 5.20 -0.32 43 48 467 +40
29APR26 72.50 P 6.91 6.91 6.91 6.75 -0.33 45 4 383 0
29APR26 75.00 P 8.88 8.88 8.88 8.45 -0.33 46 1 1,093 +1
29APR26 77.50 P 0.00 0.00 0.00 10.22 -0.41 46 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.16 -0.43 48 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.18 -0.46 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.26 -0.48 49 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.41 -0.51 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 20.69 -0.53 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.86 -0.55 50 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.13 -0.62 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.60 -0.58 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.01 -0.47 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.29 -0.59 50 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.69 -0.63 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.15 -0.56 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.65 -0.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.15 -0.55 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 44.65 -0.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.15 -0.55 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.65 -0.55 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.15 -0.55 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.65 -0.55 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.15 -0.55 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 59.65 -0.55 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.15 -0.55 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 64.65 -0.55 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.15 -0.55 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 69.65 -0.55 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 -0.06 45 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.75 -0.09 45 0 156 0
28MAY26 55.00 P 0.00 0.00 0.00 1.13 -0.11 45 0 115 0
28MAY26 57.50 P 1.40 1.40 1.40 1.63 -0.14 45 2 137 0
28MAY26 60.00 P 2.00 2.00 2.00 2.27 -0.15 45 2 57 +2
28MAY26 62.50 P 2.83 2.89 2.83 3.04 -0.20 45 3 483 +1
28MAY26 65.00 P 3.90 3.94 3.87 3.96 -0.23 44 170 277 +46
28MAY26 67.50 P 0.00 0.00 0.00 5.01 -0.28 44 0 154 0
28MAY26 70.00 P 6.36 6.52 6.31 6.33 -0.21 45 65 69 +50
28MAY26 72.50 P 0.00 0.00 0.00 7.86 -0.23 46 0 163 0
28MAY26 75.00 P 0.00 0.00 0.00 9.47 -0.29 46 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 11.30 -0.32 48 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 13.16 -0.37 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.09 -0.42 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.12 -0.43 49 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.18 -0.49 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.26 -0.53 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.52 -0.63 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.79 -0.58 51 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.12 -0.42 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.39 -0.61 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.86 -0.37 54 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.15 -0.45 54 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.56 -0.49 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 39.91 -0.64 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.25 -0.70 51 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 44.74 -0.52 53 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.18 -0.52 52 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 49.65 -0.55 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.15 -0.55 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 54.65 -0.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 46 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 47 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 0.05 -0.01 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 -0.05 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.55 -0.07 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.08 45 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 -0.09 45 0 760 0
29JUN26 52.50 P 0.00 0.00 0.00 1.13 -0.11 44 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.60 -0.15 44 0 316 0
29JUN26 57.50 P 0.00 0.00 0.00 2.19 -0.18 44 0 240 0
29JUN26 60.00 P 2.71 2.71 2.51 2.88 -0.23 44 31 327 +25
29JUN26 62.50 P 3.62 3.62 3.61 3.72 -0.24 44 6 329 0
29JUN26 65.00 P 4.71 4.71 4.69 4.70 -0.28 44 6 232 +4
29JUN26 67.50 P 0.00 0.00 0.00 5.79 -0.33 44 0 503 0
29JUN26 70.00 P 7.34 7.34 7.34 7.16 -0.23 45 1 1,486 +1
29JUN26 72.50 P 0.00 0.00 0.00 8.72 -0.23 45 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.35 -0.29 46 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.13 -0.31 47 0 237 0
29JUN26 80.00 P 13.75 13.75 13.75 13.93 -0.48 47 1 702 +1
29JUN26 82.50 P 0.00 0.00 0.00 15.81 -0.46 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 17.81 -0.51 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 19.85 -0.51 49 0 4 0
29JUN26 90.00 P 22.60 22.60 22.60 22.01 -0.43 50 1 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.20 -0.46 51 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.40 -0.49 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.53 -0.58 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.85 -0.55 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.16 -0.53 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.54 -0.48 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.85 -0.57 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.21 -0.58 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.53 -0.46 52 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.02 -0.41 54 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.46 -0.28 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 49.83 -0.37 54 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.26 -0.44 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.68 -0.52 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.18 -0.52 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.65 -0.55 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.15 -0.55 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 64.65 -0.55 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 67.15 -0.55 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.65 -0.55 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.63 -0.03 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.74 -0.04 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.98 -0.04 46 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.13 -0.05 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.29 -0.05 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.45 -0.05 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.63 -0.07 46 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.85 -0.07 46 0 245 0
29SEP26 52.50 P 1.90 1.90 1.90 2.39 -0.10 46 5 695 +5
29SEP26 55.00 P 0.00 0.00 0.00 3.08 -0.10 46 0 315 0
29SEP26 57.50 P 3.38 3.38 3.38 3.85 -0.13 45 1 185 +1
29SEP26 60.00 P 0.00 0.00 0.00 4.71 -0.13 45 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.71 -0.16 45 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.76 -0.18 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 7.98 -0.20 45 0 182 0
29SEP26 70.00 P 9.22 9.47 9.12 9.22 -0.31 45 61 115 +60
29SEP26 72.50 P 0.00 0.00 0.00 10.76 -0.32 45 0 161 0
29SEP26 75.00 P 12.78 12.78 12.78 12.41 -0.36 46 2 135 0
29SEP26 77.50 P 0.00 0.00 0.00 14.17 -0.38 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 16.01 -0.40 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 17.89 -0.40 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.85 -0.39 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.81 -0.37 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.85 -0.39 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.91 -0.40 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.02 -0.43 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.18 -0.47 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.41 -0.45 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.64 -0.40 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.91 -0.36 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.14 -0.40 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.41 -0.40 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.67 -0.44 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.93 -0.49 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.32 -0.55 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.73 -0.41 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 -0.06 46 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.03 -0.06 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.17 -0.09 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.33 -0.09 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 -0.09 46 0 4 0
30DEC26 45.00 P 0.00 0.00 0.00 1.67 -0.09 46 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 1.86 -0.12 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.08 -0.12 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.30 -0.13 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.52 -0.13 46 0 1 0
30DEC26 50.00 P 2.30 2.30 2.30 2.77 -0.16 46 1 214 -1
30DEC26 52.50 P 0.00 0.00 0.00 3.48 -0.16 46 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.25 -0.20 45 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 5.13 -0.20 45 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 6.09 -0.24 45 0 88 0
30DEC26 62.50 P 6.80 6.80 6.80 7.15 -0.25 45 2 60 +2
30DEC26 65.00 P 0.00 0.00 0.00 8.27 -0.29 45 0 48 0
30DEC26 67.50 P 9.30 9.59 9.30 9.53 -0.29 45 3 44 -3
30DEC26 70.00 P 0.00 0.00 0.00 10.82 -0.29 45 0 631 0
30DEC26 72.50 P 12.64 12.64 12.64 12.35 -0.31 45 1 609 -1
30DEC26 75.00 P 0.00 0.00 0.00 14.01 -0.34 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 15.76 -0.35 47 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 17.64 -0.31 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.48 -0.36 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.40 -0.37 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.37 -0.45 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.29 -0.46 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.29 -0.49 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.37 -0.49 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.45 -0.50 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.57 -0.51 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.78 -0.50 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.00 -0.46 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.21 -0.44 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.43 -0.45 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.66 -0.46 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.93 -0.47 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.20 -0.50 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.52 -0.42 53 0 16 0
TOTAL PUT 1,822 41,768 +371
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$ 57.15
26FEB26 44.00 C 0.00 0.00 0.00 13.29 -0.44 76 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.56 +0.04 94 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.53 -0.35 85 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 10.28 -0.27 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.48 -0.07 69 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.45 -0.11 60 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.44 -0.13 54 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 4.86 -0.34 34 0 0 0
26FEB26 55.00 C 2.54 2.54 2.54 2.78 -0.27 33 20 49 +20
26FEB26 57.50 C 1.20 1.41 1.04 1.28 -0.15 32 449 303 +82
26FEB26 60.00 C 0.40 0.55 0.37 0.50 -0.04 34 142 426 +15
26FEB26 62.50 C 0.13 0.20 0.12 0.14 -0.02 33 142 333 +27
26FEB26 65.00 C 0.07 0.08 0.07 0.04 0.00 34 46 684 -13
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 639 0
26FEB26 70.00 C 0.01 0.01 0.01 0.01 0.00 42 1 772 -1
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 392 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.41 -0.59 45 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 13.82 -0.19 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.64 -0.42 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.89 -0.24 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.96 -0.25 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.72 -0.36 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.18 -0.04 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.34 -0.05 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.29 -0.24 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.67 -0.19 43 0 22 0
30MAR26 57.50 C 0.00 0.00 0.00 3.31 -0.20 42 0 92 0
30MAR26 60.00 C 2.06 2.27 2.06 2.32 -0.15 42 12 634 +10
30MAR26 62.50 C 1.42 1.66 1.42 1.61 -0.09 43 31 744 +31
30MAR26 65.00 C 1.10 1.19 1.01 1.05 -0.08 43 79 799 -14
30MAR26 67.50 C 0.70 0.70 0.70 0.67 -0.05 43 53 715 -50
30MAR26 70.00 C 0.48 0.48 0.44 0.41 -0.04 42 3 1,787 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 444 0
30MAR26 75.00 C 0.23 0.23 0.23 0.15 -0.01 43 1 926 0
30MAR26 77.50 C 0.00 0.00 0.00 0.09 0.00 43 0 107 0
30MAR26 80.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 385 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 43 0 204 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 0.00 44 0 145 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 14.14 -0.16 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.22 -0.17 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.98 -0.52 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.37 -0.26 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.51 -0.29 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.79 -0.01 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.02 -0.01 44 0 0 0
29APR26 52.50 C 6.72 6.72 6.72 7.04 -0.27 41 14 22 +14
29APR26 55.00 C 5.10 5.58 5.10 5.52 -0.20 41 3 66 +2
29APR26 57.50 C 0.00 0.00 0.00 4.26 -0.17 41 0 29 0
29APR26 60.00 C 0.00 0.00 0.00 3.26 -0.13 41 0 111 0
29APR26 62.50 C 2.22 2.22 2.22 2.46 -0.11 42 20 320 +14
29APR26 65.00 C 1.71 1.71 1.71 1.79 -0.10 41 40 379 +35
29APR26 67.50 C 0.00 0.00 0.00 1.29 -0.07 41 0 197 0
29APR26 70.00 C 1.00 1.00 1.00 0.91 -0.06 41 50 179 -10
29APR26 72.50 C 0.00 0.00 0.00 0.63 -0.05 41 0 216 0
29APR26 75.00 C 0.53 0.53 0.53 0.44 -0.03 41 1 91 0
29APR26 77.50 C 0.00 0.00 0.00 0.30 -0.02 41 0 37 0
29APR26 80.00 C 0.35 0.35 0.35 0.20 -0.02 41 16 129 +16
29APR26 82.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.28 -0.31 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.58 -0.13 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.75 -0.11 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.97 +0.08 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.17 +0.07 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.41 +0.06 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.47 -0.15 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.64 -0.28 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.20 -0.21 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.97 -0.19 40 0 27 0
28MAY26 60.00 C 4.19 4.19 4.19 3.98 -0.14 40 15 123 +15
28MAY26 62.50 C 3.34 3.34 3.34 3.17 -0.13 41 15 53 +15
28MAY26 65.00 C 0.00 0.00 0.00 2.51 -0.08 41 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 1.94 -0.05 41 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.48 -0.03 41 0 20 0
28MAY26 72.50 C 1.31 1.35 1.31 1.11 -0.03 41 30 60 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.83 -0.02 41 0 75 0
28MAY26 77.50 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.46 0.00 41 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.73 +0.02 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.89 +0.02 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.07 +0.02 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.09 -0.19 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.17 -0.35 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.77 +0.03 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.08 +0.02 43 0 0 0
29JUN26 52.50 C 8.26 8.26 7.80 8.20 -0.27 41 54 160 +54
29JUN26 55.00 C 6.50 6.50 6.50 6.83 -0.22 41 1 5 +1
29JUN26 57.50 C 0.00 0.00 0.00 5.59 -0.22 41 0 18 0
29JUN26 60.00 C 0.00 0.00 0.00 4.63 -0.16 41 0 68 0
29JUN26 62.50 C 0.00 0.00 0.00 3.79 -0.15 41 0 63 0
29JUN26 65.00 C 3.26 3.26 3.26 3.06 -0.14 41 15 681 0
29JUN26 67.50 C 0.00 0.00 0.00 2.44 -0.13 41 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 1.93 -0.10 41 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 1.51 -0.10 41 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.20 -0.07 41 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 0.93 -0.06 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 622 0
29JUN26 82.50 C 0.00 0.00 0.00 0.56 -0.04 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 71 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29JUN26 100.00 C 0.22 0.22 0.22 0.09 0.00 41 2 39 -2
29JUN26 102.50 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 0.00 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 41 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.62 -0.13 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.87 -0.16 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.40 +0.07 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.61 -0.05 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.07 +0.07 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.95 -0.42 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.35 -0.41 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.10 -0.23 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 8.86 -0.21 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 7.71 -0.21 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.73 -0.19 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 5.90 -0.15 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.14 -0.15 44 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 4.46 -0.14 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 3.82 -0.11 43 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.30 -0.11 43 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 2.81 -0.09 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.42 -0.09 43 0 20 0
29SEP26 80.00 C 2.29 2.29 2.29 2.05 -0.07 43 1 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.77 -0.07 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.49 -0.07 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.29 -0.01 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.09 -0.02 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.93 -0.01 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.77 -0.04 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 0.00 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 16.92 -0.09 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.31 -0.03 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.69 -0.01 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.08 +0.03 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.47 +0.03 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.88 +0.03 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.28 0.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.70 -0.22 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.51 -0.30 43 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.41 -0.34 43 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.43 -0.27 43 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 7.56 -0.29 44 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 6.78 -0.21 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.05 -0.18 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.44 -0.14 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 4.83 -0.10 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.33 -0.08 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.83 -0.08 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.41 -0.06 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.04 -0.06 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.66 -0.07 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.39 +0.03 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.12 +0.02 44 0 32 0
TOTAL CALL 1,256 25,119 +290
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 0.09 0.09 0.03 +0.01 35 5 229 0
26FEB26 52.50 P 0.20 0.27 0.20 0.15 +0.04 34 12 329 +5
26FEB26 55.00 P 0.77 0.83 0.55 0.59 +0.11 33 222 750 -122
26FEB26 57.50 P 1.90 2.01 1.44 1.63 +0.23 34 404 945 -204
26FEB26 60.00 P 3.88 3.90 3.00 3.34 +0.33 35 16 939 -10
26FEB26 62.50 P 5.57 5.99 5.57 5.51 +0.38 36 38 902 -17
26FEB26 65.00 P 8.53 8.53 8.53 7.86 +0.35 34 1 546 0
26FEB26 67.50 P 10.40 10.40 10.40 10.35 +0.35 0 1 472 0
26FEB26 70.00 P 0.00 0.00 0.00 12.85 +0.35 0 0 95 0
26FEB26 72.50 P 0.00 0.00 0.00 15.35 +0.35 0 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 17.85 +0.35 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.35 +0.35 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.97 +0.47 97 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.35 +0.35 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.85 +0.35 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.35 +0.35 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.85 +0.35 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.40 +0.40 118 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 37.85 +0.35 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 40.35 +0.35 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 42.85 +0.35 0 0 0 0
30MAR26 43.00 P 0.24 0.24 0.24 0.08 +0.01 42 1 172 -1
30MAR26 44.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 11 0
30MAR26 45.00 P 0.31 0.31 0.31 0.17 +0.02 42 2 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 5 0
30MAR26 47.00 P 0.50 0.54 0.50 0.34 +0.03 42 4 28 +2
30MAR26 48.00 P 0.66 0.66 0.66 0.46 +0.04 42 4 70 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 +0.05 42 0 138 0
30MAR26 50.00 P 0.90 0.90 0.90 0.80 +0.06 42 30 314 0
30MAR26 52.50 P 1.52 1.63 1.43 1.45 +0.11 43 213 497 -118
30MAR26 55.00 P 2.17 2.64 2.17 2.34 +0.14 43 23 605 +21
30MAR26 57.50 P 3.33 3.77 3.33 3.53 +0.21 42 79 966 -60
30MAR26 60.00 P 5.01 5.41 5.01 5.01 +0.33 42 53 1,224 +33
30MAR26 62.50 P 7.00 7.00 7.00 6.53 +0.02 39 2 1,196 0
30MAR26 65.00 P 8.80 9.00 8.80 8.78 +0.37 44 6 742 +2
30MAR26 67.50 P 0.00 0.00 0.00 10.58 +0.05 36 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 13.25 +0.40 46 0 1,499 0
30MAR26 72.50 P 16.16 16.16 16.16 15.45 +0.44 42 2 193 -2
30MAR26 75.00 P 0.00 0.00 0.00 17.88 +0.36 42 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 20.35 +0.34 0 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 22.97 +0.47 56 0 100 -30
30MAR26 82.50 P 0.00 0.00 0.00 25.35 +0.35 0 0 0 0
30MAR26 85.00 P 28.37 28.37 28.37 27.85 +0.35 0 18 73 0
30MAR26 87.50 P 0.00 0.00 0.00 30.35 +0.35 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.85 +0.35 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.40 +0.40 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.85 +0.35 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.35 +0.35 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.85 +0.35 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.35 +0.35 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.85 +0.35 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.35 +0.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.85 +0.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.35 +0.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.85 +0.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.35 +0.35 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.33 +0.03 41 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 0.44 +0.03 41 0 8 0
29APR26 46.00 P 0.69 0.71 0.69 0.56 +0.04 41 30 34 +30
29APR26 47.00 P 0.00 0.00 0.00 0.72 +0.05 41 0 32 0
29APR26 48.00 P 0.00 0.00 0.00 0.90 +0.06 41 0 25 0
29APR26 49.00 P 1.20 1.20 1.20 1.11 +0.06 41 80 104 +43
29APR26 50.00 P 1.30 1.47 1.30 1.34 +0.08 41 22 454 +22
29APR26 52.50 P 0.00 0.00 0.00 2.07 +0.12 41 0 266 0
29APR26 55.00 P 3.26 3.26 3.20 3.04 +0.15 41 20 137 +12
29APR26 57.50 P 0.00 0.00 0.00 4.28 +0.19 41 0 191 0
29APR26 60.00 P 5.84 6.08 5.77 5.77 +0.22 41 12 3,612 -1
29APR26 62.50 P 0.00 0.00 0.00 7.45 +0.22 41 0 434 0
29APR26 65.00 P 0.00 0.00 0.00 9.57 +0.54 44 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 11.45 +0.43 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 13.59 +0.30 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.49 -0.02 35 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 18.04 +0.34 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.54 +0.48 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.97 +0.44 46 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.35 +0.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.85 +0.35 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.35 +0.35 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.85 +0.35 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.40 +0.40 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.85 +0.35 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.35 +0.35 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.85 +0.35 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.35 +0.35 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.85 +0.35 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.35 +0.35 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.85 +0.35 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.60 +0.05 41 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.76 +0.07 41 0 2 0
28MAY26 46.00 P 0.99 1.02 0.96 0.93 +0.08 41 19 35 +19
28MAY26 47.00 P 1.17 1.17 1.17 1.13 +0.08 41 17 113 +15
28MAY26 48.00 P 0.00 0.00 0.00 1.35 +0.10 41 0 99 0
28MAY26 49.00 P 0.00 0.00 0.00 1.59 +0.08 41 0 8 0
28MAY26 50.00 P 1.90 1.90 1.90 1.86 +0.08 41 1 69 +1
28MAY26 52.50 P 2.83 2.91 2.83 2.73 +0.12 41 4 96 +4
28MAY26 55.00 P 0.00 0.00 0.00 3.79 +0.17 41 0 625 0
28MAY26 57.50 P 5.03 5.03 5.03 5.09 +0.31 42 15 15 +14
28MAY26 60.00 P 6.79 6.79 6.79 6.60 +0.23 42 15 135 +15
28MAY26 62.50 P 0.00 0.00 0.00 7.94 -0.09 40 0 258 0
28MAY26 65.00 P 0.00 0.00 0.00 9.66 +0.08 39 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 11.71 -0.14 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.83 -0.09 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.98 -0.12 40 0 0 0
28MAY26 75.00 P 19.02 19.02 19.02 18.34 +0.04 42 6 50 +6
28MAY26 77.50 P 0.00 0.00 0.00 20.60 +0.13 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.03 +0.25 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.39 +0.25 40 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.86 +0.35 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.99 +0.04 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.20 +0.05 41 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.41 +0.05 41 0 30 0
29JUN26 47.00 P 1.66 1.67 1.66 1.63 +0.02 41 22 69 +3
29JUN26 48.00 P 1.89 1.92 1.89 1.90 +0.09 41 66 68 +50
29JUN26 49.00 P 2.12 2.22 2.12 2.18 +0.03 41 88 117 +40
29JUN26 50.00 P 2.50 2.50 2.46 2.52 +0.08 41 41 143 +41
29JUN26 52.50 P 3.41 3.64 3.41 3.46 +0.10 41 22 184 +21
29JUN26 55.00 P 0.00 0.00 0.00 4.59 +0.15 41 0 184 0
29JUN26 57.50 P 0.00 0.00 0.00 5.92 +0.18 41 0 275 0
29JUN26 60.00 P 7.52 7.52 7.52 7.47 +0.24 41 1 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 8.80 -0.10 39 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.87 +0.12 41 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 12.57 -0.15 40 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.60 -0.14 40 0 238 0
29JUN26 72.50 P 17.46 17.46 17.46 16.68 -0.16 40 2 183 +2
29JUN26 75.00 P 0.00 0.00 0.00 19.26 +0.24 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 21.28 +0.04 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 23.55 +0.18 42 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 25.81 +0.14 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 28.25 +0.11 43 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 30.56 +0.08 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.92 +0.18 40 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 35.40 +0.24 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.85 +0.23 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.35 +0.18 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.85 +0.35 0 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 45.35 +0.35 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.85 +0.35 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.35 +0.35 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.85 +0.35 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.40 +0.40 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.14 +0.09 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.40 +0.09 43 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.69 +0.17 43 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 3.00 +0.17 43 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 3.31 +0.15 42 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 3.68 +0.09 43 0 103 0
29SEP26 50.00 P 0.00 0.00 0.00 4.06 +0.16 42 0 171 0
29SEP26 52.50 P 5.20 5.20 5.10 5.13 +0.23 42 16 123 +1
29SEP26 55.00 P 0.00 0.00 0.00 6.35 +0.13 42 0 197 0
29SEP26 57.50 P 0.00 0.00 0.00 7.72 +0.19 43 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 9.23 +0.17 43 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 10.90 +0.25 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 12.66 +0.27 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 14.09 -0.10 41 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 16.05 -0.18 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 18.00 -0.22 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.07 -0.19 42 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 22.43 +0.07 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.39 -0.13 42 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 26.62 -0.09 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.90 -0.04 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.22 +0.01 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.58 +0.19 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.90 +0.06 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.28 +0.09 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.74 +0.31 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 43.07 +0.17 44 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 45.44 +0.24 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.88 +0.27 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.35 +0.29 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.85 +0.35 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.40 +0.39 48 0 0 0
30DEC26 44.00 P 3.03 3.03 3.03 3.04 +0.07 43 2 2 +2
30DEC26 45.00 P 3.46 3.46 3.46 3.41 +0.13 44 1 14 +1
30DEC26 46.00 P 0.00 0.00 0.00 3.70 +0.10 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 4.06 +0.11 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.44 +0.21 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.84 +0.13 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.26 +0.25 43 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 6.40 +0.16 43 0 14 0
30DEC26 55.00 P 8.00 8.00 8.00 7.67 +0.16 43 1 736 +1
30DEC26 57.50 P 9.00 9.00 9.00 9.03 +0.42 43 1 311 0
30DEC26 60.00 P 0.00 0.00 0.00 10.49 +0.29 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 12.12 +0.33 43 0 41 0
30DEC26 65.00 P 13.60 13.60 13.60 13.84 +0.31 43 1 126 +1
30DEC26 67.50 P 0.00 0.00 0.00 15.67 +0.29 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.23 -0.11 42 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 19.20 -0.05 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 21.16 +0.04 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.18 +0.01 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.56 +0.20 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.45 -0.06 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.64 -0.04 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.87 +0.13 43 0 0 0
30DEC26 90.00 P 34.90 34.90 34.90 34.12 +0.03 43 1 20 -1
TOTAL PUT 1,642 35,375 -159
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$ 21.30
26FEB26 15.00 C 0.00 0.00 0.00 6.32 +0.16 74 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.82 +0.16 67 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.32 +0.18 60 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.82 +0.16 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.32 +0.16 47 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.82 +0.16 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.32 +0.16 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.82 +0.16 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.32 +0.16 22 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 1.82 +0.15 16 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.34 +0.15 21 0 274 0
26FEB26 21.00 C 0.53 0.65 0.45 0.52 +0.10 21 117 621 +117
26FEB26 22.00 C 0.14 0.16 0.14 0.12 +0.04 22 84 201 +33
26FEB26 23.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.84 +0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.35 +0.18 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.85 +0.16 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.35 +0.15 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.85 +0.14 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.35 +0.15 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.85 +0.13 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.36 +0.14 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.86 +0.19 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.39 +0.16 27 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.91 +0.15 26 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.46 +0.15 26 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.01 +0.16 25 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.64 +0.18 26 0 467 0
30MAR26 21.00 C 0.96 0.96 0.96 0.98 +0.13 26 21 500 +21
30MAR26 22.00 C 0.53 0.57 0.53 0.53 +0.08 26 42 410 +42
30MAR26 23.00 C 0.28 0.29 0.28 0.26 +0.05 26 30 252 +9
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.86 +0.07 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.40 +0.06 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.92 +0.06 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.48 +0.15 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.04 +0.15 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.62 +0.15 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.22 +0.14 26 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.85 +0.17 26 0 369 0
29APR26 21.00 C 0.00 0.00 0.00 1.24 +0.14 26 0 164 0
29APR26 22.00 C 0.00 0.00 0.00 0.78 +0.10 26 0 90 0
29APR26 23.00 C 0.48 0.48 0.48 0.48 +0.07 27 14 32 +14
29APR26 24.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR26 27.00 C 0.08 0.08 0.08 0.04 +0.01 27 21 36 +21
29APR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.44 +0.07 24 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.96 +0.08 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.49 +0.07 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.03 +0.07 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.58 +0.15 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.16 +0.15 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.75 +0.14 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.38 +0.14 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.03 +0.13 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.43 +0.14 26 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.95 +0.10 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.63 +0.07 26 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.08 +0.02 26 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 0.03 +0.01 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.89 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.41 +0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.91 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.44 +0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.95 +0.07 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.48 +0.04 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.99 +0.03 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.55 +0.06 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.09 +0.08 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.64 +0.16 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.23 +0.17 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.84 +0.17 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.47 +0.16 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.13 +0.15 27 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.55 +0.14 27 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.08 +0.10 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.74 +0.09 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.31 +0.06 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.89 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.41 +0.08 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.92 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.44 +0.05 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.96 +0.05 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.49 +0.05 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.04 +0.07 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.59 +0.08 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.15 +0.08 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.72 +0.14 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.30 +0.10 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.93 +0.09 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.59 +0.09 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.27 +0.07 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 +0.13 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.30 +0.09 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 +0.06 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.03 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 +0.01 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 0.00 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 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.47 +0.07 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.00 +0.06 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.53 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.10 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.67 +0.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.25 +0.08 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.82 +0.04 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 +0.14 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.11 +0.14 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.79 +0.13 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.51 +0.13 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.99 +0.08 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.59 +0.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 +0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.98 +0.07 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.75 +0.06 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.44 +0.06 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 1 0
TOTAL CALL 329 6,257 +257
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 382 0
26FEB26 21.00 P 0.22 0.22 0.18 0.22 -0.06 22 63 389 +28
26FEB26 22.00 P 0.80 0.80 0.71 0.82 -0.13 23 30 138 +30
26FEB26 23.00 P 0.00 0.00 0.00 1.70 -0.16 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.70 -0.16 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.70 -0.16 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.75 -0.13 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.75 -0.12 74 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.75 -0.15 83 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.75 -0.15 92 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.75 -0.16 100 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 0.00 27 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 173 0
30MAR26 20.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 126 0
30MAR26 21.00 P 0.54 0.64 0.54 0.63 -0.05 26 5 127 +5
30MAR26 22.00 P 0.00 0.00 0.00 1.20 -0.08 27 0 153 0
30MAR26 23.00 P 0.00 0.00 0.00 1.89 -0.11 26 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.76 -0.13 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.80 -0.06 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.78 -0.10 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.78 -0.09 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.78 -0.12 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.78 -0.12 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.78 -0.13 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 0.00 28 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 26 0
29APR26 17.50 P 0.10 0.10 0.10 0.05 0.00 27 63 108 +59
29APR26 18.00 P 0.00 0.00 0.00 0.09 0.00 27 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.14 0.00 27 0 21 0
29APR26 19.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.46 -0.03 27 0 185 0
29APR26 21.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 119 0
29APR26 22.00 P 0.00 0.00 0.00 1.37 -0.11 26 0 75 0
29APR26 23.00 P 2.05 2.05 2.05 2.08 -0.14 27 21 370 +21
29APR26 24.00 P 0.00 0.00 0.00 2.86 -0.12 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.84 -0.05 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.79 -0.09 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.78 -0.09 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.78 -0.12 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.78 -0.12 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.78 -0.13 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 0.00 27 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 0.09 -0.01 26 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 17 0
28MAY26 19.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
28MAY26 20.00 P 0.61 0.61 0.61 0.59 -0.03 26 30 135 +30
28MAY26 21.00 P 0.00 0.00 0.00 0.98 -0.07 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.51 -0.11 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 2.17 -0.10 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.95 -0.11 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.84 -0.10 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.80 -0.08 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.79 -0.08 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.79 -0.11 37 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.79 -0.11 41 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.79 -0.12 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 27 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 0.00 27 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 0.00 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.63 -0.01 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.79 -0.02 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.98 -0.03 26 0 101 0
29JUN26 21.00 P 0.00 0.00 0.00 1.47 -0.06 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.12 -0.06 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.84 -0.07 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.63 -0.09 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.56 0.00 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.42 -0.06 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.36 -0.04 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.33 -0.03 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.30 -0.04 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.29 -0.02 34 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 0.04 -0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.04 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 -0.06 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.88 -0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.28 -0.05 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.76 -0.08 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.37 -0.20 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.16 -0.08 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.83 -0.10 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.77 +0.01 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.60 -0.04 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.50 -0.06 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.44 -0.06 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.40 -0.04 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.36 -0.04 31 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 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 -0.02 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 +0.02 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 0.00 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.96 -0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.58 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.29 -0.03 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.08 0.00 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.89 +0.03 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.69 -0.04 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.62 0.00 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.48 -0.03 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.43 -0.02 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.38 -0.03 29 0 0 0
TOTAL PUT 212 5,614 +173
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$ 1.24
30MAR26 0.55 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.45 +0.01 80 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 0.00 71 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 +0.01 90 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 +0.01 89 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.29 0.00 86 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 0.00 89 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 0.00 90 0 478 0
30MAR26 1.15 C 0.00 0.00 0.00 0.21 0.00 95 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.18 0.00 92 0 111 0
30MAR26 1.25 C 0.14 0.14 0.13 0.16 0.00 93 20 188 -20
30MAR26 1.30 C 0.14 0.14 0.14 0.14 0.00 94 3 740 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 0.00 92 0 533 0
30MAR26 1.40 C 0.08 0.09 0.08 0.11 0.00 96 14 431 -9
30MAR26 1.45 C 0.08 0.08 0.08 0.09 -0.01 92 1 1,022 0
30MAR26 1.50 C 0.09 0.09 0.08 0.08 -0.01 94 11 2,447 +6
30MAR26 1.55 C 0.00 0.00 0.00 0.07 -0.01 94 0 344 0
30MAR26 1.60 C 0.00 0.00 0.00 0.06 0.00 94 0 230 0
30MAR26 1.65 C 0.00 0.00 0.00 0.05 0.00 93 0 591 0
30MAR26 1.70 C 0.05 0.05 0.05 0.04 0.00 90 3 52 -1
30MAR26 1.75 C 0.00 0.00 0.00 0.03 0.00 87 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.02 0.00 81 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 72 0 425 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 76 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 79 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 83 0 617 0
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 0.00 140 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.41 +0.01 100 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.38 0.00 98 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.36 +0.01 99 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.33 0.00 96 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.31 0.00 97 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.29 0.00 97 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.27 0.00 96 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.26 0.00 98 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.24 0.00 97 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.23 0.00 99 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.21 0.00 97 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.20 0.00 98 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.19 0.00 99 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.18 0.00 99 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.16 -0.01 96 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.15 -0.01 96 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.14 -0.01 96 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.13 -0.01 95 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.12 -0.01 95 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.11 -0.01 94 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.10 -0.01 92 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.09 -0.01 93 0 0 0
TOTAL CALL 52 11,069 -24
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 108 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 -0.01 87 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.02 -0.01 93 0 40 0
30MAR26 0.90 P 0.01 0.01 0.01 0.03 -0.01 94 1 474 +1
30MAR26 0.95 P 0.00 0.00 0.00 0.04 -0.01 92 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.06 0.00 97 0 708 0
30MAR26 1.05 P 0.00 0.00 0.00 0.08 0.00 99 0 275 0
30MAR26 1.10 P 0.10 0.10 0.10 0.09 -0.01 92 4 861 -2
30MAR26 1.15 P 0.00 0.00 0.00 0.13 +0.01 104 0 1,178 0
30MAR26 1.20 P 0.16 0.16 0.16 0.15 -0.01 100 2 572 -2
30MAR26 1.25 P 0.00 0.00 0.00 0.18 -0.01 102 0 110 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 -0.01 102 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 101 0 134 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 -0.01 104 0 93 0
30MAR26 1.45 P 0.34 0.34 0.34 0.31 -0.01 101 1 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.35 -0.01 103 0 774 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 -0.01 104 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 -0.01 104 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.48 -0.01 110 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.52 -0.01 109 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.56 -0.02 107 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.61 -0.01 112 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.65 -0.01 109 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.70 -0.01 113 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.74 -0.01 109 0 100 0
30MAR26 2.00 P 0.00 0.00 0.00 0.79 0.00 113 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.88 -0.01 110 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.98 0.00 117 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.16 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.96 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 0.00 99 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 -0.01 98 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 -0.01 96 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 -0.01 96 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.26 -0.01 97 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.29 -0.01 97 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.32 -0.01 97 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.36 0.00 99 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.39 -0.01 98 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.42 -0.01 96 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 -0.01 98 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.01 99 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.53 -0.01 97 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.57 -0.01 97 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 -0.01 97 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 -0.01 98 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 -0.01 98 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 -0.01 97 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 -0.01 96 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 -0.01 99 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 -0.01 99 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 -0.02 96 0 0 0
TOTAL PUT 8 7,740 -3
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$ 80.00
26FEB26 46.00 C 0.00 0.00 0.00 34.05 -0.95 96 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 33.05 -0.95 90 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 32.05 -0.95 84 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 31.05 -0.95 75 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.05 -0.95 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.55 -0.96 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 25.06 -0.95 68 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.56 -0.95 56 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 20.06 -0.96 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 17.56 -0.96 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 15.07 -0.95 39 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 12.57 -0.95 30 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 10.07 -1.29 0 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 7.58 -0.95 21 0 80 0
26FEB26 75.00 C 5.10 5.10 5.10 5.16 -0.92 22 1 49 0
26FEB26 77.50 C 2.80 2.80 2.58 2.90 -0.80 20 37 44 +3
26FEB26 80.00 C 1.16 1.29 1.16 1.33 -0.59 21 14 100 0
26FEB26 82.50 C 0.53 0.53 0.52 0.48 -0.31 22 10 29 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 -0.14 22 0 33 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 35.16 -0.95 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.16 -0.95 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.16 -0.96 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.77 -0.35 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.17 -0.95 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.18 -0.95 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.68 -0.96 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.06 -1.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.70 -0.96 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.21 -0.95 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.72 -0.95 23 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 15.07 -1.12 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 12.72 -0.80 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 10.20 -1.16 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 8.01 -0.82 22 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 5.76 -0.84 20 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 4.04 -0.72 21 0 112 0
30MAR26 80.00 C 2.62 2.62 2.62 2.61 -0.63 22 9 55 0
30MAR26 82.50 C 1.69 1.70 1.69 1.65 -0.42 22 24 74 +12
30MAR26 85.00 C 0.00 0.00 0.00 0.95 -0.31 23 0 14 0
30MAR26 87.50 C 0.00 0.00 0.00 0.50 -0.24 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.24 -0.15 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 -0.08 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 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 0 0
29APR26 46.00 C 0.00 0.00 0.00 34.19 -0.96 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.20 -0.92 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.77 -0.39 83 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.21 -0.95 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.21 -0.95 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.72 -0.92 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.23 -0.96 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.74 -0.96 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.25 -0.91 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.72 -0.95 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 15.27 -0.92 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 12.85 -0.75 23 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 10.49 -1.09 23 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 8.28 -0.63 23 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 6.10 -0.76 21 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 4.35 -0.67 21 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.94 -0.52 21 0 58 0
29APR26 82.50 C 0.00 0.00 0.00 1.88 -0.44 22 0 26 0
29APR26 85.00 C 0.00 0.00 0.00 1.23 -0.29 22 0 75 0
29APR26 87.50 C 0.00 0.00 0.00 0.71 -0.22 22 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.40 -0.14 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.21 -0.08 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.72 -0.92 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.23 -0.96 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.74 -0.96 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.25 -0.91 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.76 -0.91 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.27 -0.98 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.85 -0.77 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.80 -0.78 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.36 -0.67 22 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 6.27 -0.69 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.60 -0.61 21 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 3.18 -0.52 21 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.19 -0.39 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.49 -0.28 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.94 -0.23 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.59 -0.15 21 0 0 0
28MAY26 92.50 C 0.49 0.49 0.49 0.36 -0.09 21 15 15 +15
28MAY26 95.00 C 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.19 -0.96 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.20 -0.95 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.77 -0.39 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.21 -0.95 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.21 -0.95 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.72 -0.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.23 -0.96 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.74 -0.96 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.25 -0.95 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.78 -0.89 23 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 15.27 -0.98 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.85 -0.80 20 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.85 -0.73 25 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 8.36 -0.79 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 6.46 -0.75 21 0 42 0
29JUN26 77.50 C 0.00 0.00 0.00 4.94 -0.53 21 0 7 0
29JUN26 80.00 C 0.00 0.00 0.00 3.52 -0.49 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 2.52 -0.37 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 1.78 -0.29 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.27 -0.19 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.85 -0.15 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.56 -0.10 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.36 -0.07 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.19 -0.96 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.20 -0.95 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.77 -0.39 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.21 -0.95 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.21 -0.95 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.72 -0.95 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.23 -0.96 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.75 -0.95 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.25 -0.95 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.78 -0.91 19 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 15.27 -1.06 0 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 13.00 -0.80 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 10.94 -0.67 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.98 -0.66 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.41 -0.54 20 0 0 0
29SEP26 77.50 C 5.81 5.81 5.81 6.06 -0.45 21 8 8 +8
29SEP26 80.00 C 0.00 0.00 0.00 4.91 -0.37 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.94 -0.29 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.12 -0.23 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.45 -0.16 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.89 -0.13 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.44 -0.12 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.10 -0.08 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.19 -0.96 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.20 -0.95 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.77 -0.39 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.21 -0.95 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.21 -0.95 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.72 -0.95 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 25.23 -0.96 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.75 -0.95 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.29 -0.91 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.84 -0.85 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 15.55 -0.91 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.25 -0.89 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 11.32 -0.72 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 9.66 -0.67 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 8.17 -0.63 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 6.86 -0.57 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.72 -0.50 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.73 -0.42 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.86 -0.36 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.11 -0.34 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.51 -0.29 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.01 -0.22 20 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 1.58 -0.20 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.25 -0.16 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.01 -0.09 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.77 -0.12 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.60 -0.09 20 0 0 0
TOTAL CALL 118 2,389 +38
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 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 50 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 36 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 9 0
26FEB26 75.00 P 0.08 0.08 0.08 0.09 +0.04 22 1 34 0
26FEB26 77.50 P 0.47 0.47 0.47 0.42 +0.14 22 1 69 0
26FEB26 80.00 P 1.41 1.43 1.41 1.33 +0.35 22 18 56 +18
26FEB26 82.50 P 0.00 0.00 0.00 3.00 +0.65 24 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 5.22 +0.86 27 0 2 0
26FEB26 87.50 P 0.00 0.00 0.00 7.73 +0.97 37 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.26 +0.95 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.73 +0.91 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.23 +0.77 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.76 +0.99 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.24 +0.90 74 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.73 +0.99 80 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.25 +0.94 87 0 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 44 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 35 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 +0.04 22 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 0.70 +0.09 23 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 1.41 +0.19 23 0 41 0
30MAR26 80.00 P 0.00 0.00 0.00 2.50 +0.32 23 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 4.00 +0.48 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 5.86 +0.64 24 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 8.01 +0.76 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 10.37 +0.86 29 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.81 +0.90 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.23 +0.77 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.76 +0.99 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.24 +0.90 43 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 22.73 +0.92 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.25 +0.94 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 30 0
29APR26 67.50 P 0.29 0.29 0.29 0.25 +0.05 22 5 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.54 +0.10 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.05 +0.19 22 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.81 +0.28 22 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 2.90 +0.42 23 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 4.27 +0.53 23 0 27 0
29APR26 82.50 P 0.00 0.00 0.00 5.92 +0.61 23 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 7.83 +0.69 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 9.93 +1.02 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.24 +0.64 24 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 14.60 +0.99 25 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 16.97 +0.54 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.41 +0.92 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.44 +1.55 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.32 +1.09 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.75 +0.73 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.40 +0.08 21 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.77 +0.14 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.34 +0.21 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.18 +0.32 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 3.26 +0.42 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.61 +0.52 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 6.25 +0.65 22 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.83 +0.41 20 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.36 +0.95 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.62 +1.02 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.76 +0.78 24 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.08 +0.58 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.58 +1.02 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.44 +1.55 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.44 +0.57 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.76 +0.74 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 +0.04 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.29 +0.06 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.12 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.99 +0.17 21 0 0 0
29JUN26 72.50 P 1.67 1.67 1.67 1.63 +0.26 21 45 45 +45
29JUN26 75.00 P 0.00 0.00 0.00 2.50 +0.36 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.60 +0.47 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.92 +0.56 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.47 +0.59 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.50 +0.91 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.36 +0.95 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.62 +0.86 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.96 +0.98 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.16 +0.66 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.58 +1.02 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.44 +0.93 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.44 +0.57 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.76 +0.74 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.05 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 +0.08 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.12 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.83 +0.17 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.27 +0.21 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.88 +0.29 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.67 +0.37 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 +0.45 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.82 +0.54 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.19 +0.62 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.75 +0.69 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.49 +1.02 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.39 +0.83 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.43 +0.87 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.59 +0.89 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.87 +0.96 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.17 +1.56 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.56 +1.05 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.82 +0.95 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.99 +0.46 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.04 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.43 +0.08 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.70 +0.10 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.07 +0.13 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.58 +0.19 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.23 +0.24 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.05 +0.29 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.03 +0.34 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.20 +0.40 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.56 +0.48 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.10 +0.56 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.79 +0.64 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.63 +0.68 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.63 +0.74 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.76 +0.80 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.98 +0.84 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.23 +0.86 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.56 +0.96 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.82 +0.93 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.99 +0.46 23 0 0 0
TOTAL PUT 70 2,052 +63
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$ 532.00
13FEB26 420.00 C 0.00 0.00 0.00 112.00 - 0 0 0 -
13FEB26 430.00 C 0.00 0.00 0.00 102.00 -3.53 0 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 92.00 -3.53 0 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 82.00 -3.96 0 0 0 0
13FEB26 460.00 C 0.00 0.00 0.00 72.00 -3.97 0 0 0 0
13FEB26 470.00 C 0.00 0.00 0.00 62.00 -3.54 0 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 52.00 -3.85 0 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 42.00 -4.02 0 0 0 0
13FEB26 500.00 C 31.25 31.25 26.12 32.00 -3.57 0 4 0 -1
13FEB26 510.00 C 0.00 0.00 0.00 22.00 -3.69 0 0 0 0
13FEB26 520.00 C 11.70 13.30 6.50 12.00 -3.72 0 349 0 -12
13FEB26 530.00 C 2.81 4.55 0.70 2.00 -5.71 0 8,458 156 -47
13FEB26 540.00 C 1.30 1.30 0.01 0.00 -2.35 0 2,011 1,879 -91
13FEB26 550.00 C 0.20 0.20 0.02 0.00 -0.82 0 386 1,479 -52
13FEB26 560.00 C 0.06 0.06 0.01 0.00 -0.32 0 854 4,703 -584
13FEB26 570.00 C 0.01 0.06 0.01 0.00 -0.14 0 662 3,816 +278
13FEB26 580.00 C 0.05 0.05 0.01 0.00 -0.07 0 193 1,619 +62
13FEB26 590.00 C 0.01 0.05 0.01 0.00 -0.05 0 88 902 +10
13FEB26 600.00 C 0.01 0.01 0.01 0.00 -0.02 0 35 2,663 -35
13FEB26 610.00 C 0.01 0.04 0.01 0.00 -0.01 0 25 1,211 -15
13FEB26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,194 0
13FEB26 630.00 C 0.01 0.01 0.01 0.00 -0.01 0 15 253 0
13FEB26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 265 0
13FEB26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
13FEB26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
13FEB26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
13FEB26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
13FEB26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
13FEB26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20FEB26 420.00 C 0.00 0.00 0.00 112.22 - 0 0 0 -
20FEB26 430.00 C 0.00 0.00 0.00 102.24 -3.53 48 0 100 0
20FEB26 440.00 C 0.00 0.00 0.00 92.25 -3.53 45 0 0 0
20FEB26 450.00 C 0.00 0.00 0.00 82.27 -5.14 43 0 15 0
20FEB26 460.00 C 0.00 0.00 0.00 72.30 -5.76 41 0 0 0
20FEB26 470.00 C 0.00 0.00 0.00 62.36 -3.53 39 0 0 0
20FEB26 480.00 C 55.00 55.00 55.00 52.48 -5.21 37 4 4 +4
20FEB26 490.00 C 0.00 0.00 0.00 42.71 -4.91 35 0 0 0
20FEB26 500.00 C 0.00 0.00 0.00 33.18 -4.49 32 0 0 0
20FEB26 510.00 C 0.00 0.00 0.00 24.17 -2.50 31 0 0 0
20FEB26 520.00 C 15.56 15.94 10.72 15.94 -3.63 28 251 102 +99
20FEB26 530.00 C 6.98 10.00 6.00 9.00 -2.36 26 2,216 2,686 +336
20FEB26 540.00 C 3.20 5.30 2.99 4.60 -1.38 26 3,851 2,108 +412
20FEB26 550.00 C 1.95 2.77 1.44 2.13 -1.16 27 2,739 1,169 +706
20FEB26 560.00 C 1.40 1.40 0.81 0.96 -0.89 28 802 3,050 +103
20FEB26 570.00 C 0.60 0.62 0.45 0.37 -0.69 28 440 761 +14
20FEB26 580.00 C 0.46 0.46 0.29 0.13 -0.49 29 561 1,199 +2
20FEB26 590.00 C 0.38 0.38 0.11 0.05 -0.35 30 454 1,770 -30
20FEB26 600.00 C 0.26 0.26 0.10 0.02 -0.23 31 524 1,318 +456
20FEB26 610.00 C 0.19 0.19 0.19 0.01 -0.15 32 20 262 +16
20FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.11 36 0 1,407 0
20FEB26 630.00 C 0.18 0.18 0.18 0.01 -0.07 39 3 3,920 0
20FEB26 640.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 5 0
20FEB26 650.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 25 0
20FEB26 660.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
20FEB26 670.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
20FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 113.14 - 67 0 0 -
26FEB26 430.00 C 0.00 0.00 0.00 102.48 -6.67 42 0 200 0
26FEB26 440.00 C 88.00 88.00 88.00 92.53 -6.33 41 2 4 +2
26FEB26 450.00 C 0.00 0.00 0.00 82.62 -4.79 40 330 499 -143
26FEB26 460.00 C 0.00 0.00 0.00 72.75 -5.58 38 0 60 0
26FEB26 470.00 C 0.00 0.00 0.00 62.98 -5.14 36 0 0 0
26FEB26 480.00 C 51.24 51.24 51.24 53.35 -4.34 35 30 80 0
26FEB26 490.00 C 0.00 0.00 0.00 43.97 -3.65 33 0 60 0
26FEB26 500.00 C 29.35 35.00 29.35 35.43 -2.75 34 20 316 -10
26FEB26 510.00 C 24.75 26.80 22.24 26.80 -1.16 31 34 76 +2
26FEB26 520.00 C 14.87 20.00 14.50 19.25 -1.87 30 296 137 -86
26FEB26 530.00 C 9.26 13.65 9.00 12.39 -1.81 27 3,855 3,486 +2,736
26FEB26 540.00 C 6.50 8.87 5.50 8.20 -0.80 28 4,218 2,712 +1,045
26FEB26 550.00 C 4.90 5.25 3.23 5.01 -1.05 28 3,243 6,692 +648
26FEB26 560.00 C 2.50 3.17 2.00 3.03 -1.13 29 3,420 7,258 -97
26FEB26 570.00 C 1.86 1.95 1.23 1.71 -1.19 29 1,138 8,843 -62
26FEB26 580.00 C 1.20 1.28 0.76 0.94 -1.12 30 762 7,379 +111
26FEB26 590.00 C 0.82 0.90 0.71 0.49 -1.01 30 1,160 5,256 +41
26FEB26 600.00 C 0.55 0.69 0.53 0.25 -0.86 30 1,629 17,318 -89
26FEB26 610.00 C 0.55 0.55 0.33 0.13 -0.72 31 974 11,169 -116
26FEB26 620.00 C 0.50 0.50 0.28 0.07 -0.59 32 92 16,246 +26
26FEB26 630.00 C 0.31 0.47 0.15 0.04 -0.50 33 829 30,160 -200
26FEB26 640.00 C 0.30 0.31 0.23 0.02 -0.40 33 18 11,771 -2
26FEB26 650.00 C 0.36 0.36 0.10 0.01 -0.36 34 148 7,855 -2
26FEB26 660.00 C 0.39 0.39 0.15 0.01 -0.30 36 720 7,528 -101
26FEB26 670.00 C 0.18 0.18 0.15 0.01 -0.26 38 266 6,256 +60
26FEB26 680.00 C 0.12 0.14 0.10 0.01 -0.21 40 116 4,572 -37
26FEB26 690.00 C 0.10 0.10 0.09 0.01 -0.19 43 22 3,445 0
26FEB26 700.00 C 0.09 0.10 0.08 0.01 -0.17 45 49 10,547 -5
26FEB26 710.00 C 0.00 0.00 0.00 0.01 -0.16 47 0 9,889 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 -0.14 49 0 3,450 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 -0.13 51 0 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 -0.12 53 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 -0.11 55 0 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 -0.09 59 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 83 0 125 0
26FEB26 920.00 C 0.01 0.01 0.01 0.01 0.00 85 105 740 -97
30MAR26 320.00 C 0.00 0.00 0.00 214.84 -1.80 81 0 1,353 0
30MAR26 330.00 C 208.00 208.00 208.00 203.94 -4.59 67 100 101 +100
30MAR26 340.00 C 0.00 0.00 0.00 193.99 -2.33 64 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 184.02 -2.73 60 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 174.10 -1.69 57 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 164.17 -1.86 54 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 153.67 -3.20 44 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 143.82 -2.48 42 0 7 0
30MAR26 400.00 C 135.00 135.00 130.00 134.44 -5.77 45 10 182 +5
30MAR26 410.00 C 126.62 126.62 126.62 124.70 -1.92 43 10 66 0
30MAR26 420.00 C 0.00 0.00 0.00 115.01 -2.23 42 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 105.35 -3.80 40 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 94.41 -4.45 31 3 472 0
30MAR26 450.00 C 81.00 81.00 81.00 84.93 -2.94 31 1 159 -1
30MAR26 460.00 C 0.00 0.00 0.00 75.67 -3.21 30 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 66.69 -4.60 30 3 279 -3
30MAR26 480.00 C 55.00 55.00 55.00 59.80 -1.73 33 4 1,347 +1
30MAR26 490.00 C 47.77 47.77 47.77 50.88 -3.03 31 1 899 0
30MAR26 500.00 C 38.20 43.66 38.20 41.90 -4.19 28 10 4,629 +5
30MAR26 510.00 C 32.51 32.51 32.51 34.08 -4.52 27 4 7,772 -1
30MAR26 520.00 C 26.40 29.60 25.50 29.03 -1.92 29 792 4,034 +561
30MAR26 530.00 C 21.08 23.92 19.99 23.60 -0.97 29 225 2,517 +76
30MAR26 540.00 C 17.50 19.20 15.80 18.70 -1.25 28 399 3,098 -157
30MAR26 550.00 C 13.10 14.80 12.46 14.70 -1.03 28 841 8,489 -132
30MAR26 560.00 C 10.20 11.80 9.80 11.47 -0.78 28 1,703 16,115 +441
30MAR26 570.00 C 8.47 9.13 7.55 8.88 -0.94 29 1,186 8,676 -97
30MAR26 580.00 C 6.50 7.10 6.00 7.00 -0.61 29 1,920 17,170 +151
30MAR26 590.00 C 5.00 5.60 4.80 5.32 -0.44 29 383 4,368 -111
30MAR26 600.00 C 4.30 4.63 3.90 4.00 -0.32 29 3,525 19,031 -1,377
30MAR26 610.00 C 3.35 3.64 3.23 2.99 -0.22 30 2,333 8,556 -1,199
30MAR26 620.00 C 3.00 3.20 2.80 2.22 -0.14 30 354 17,249 +70
30MAR26 630.00 C 2.71 2.92 2.45 1.63 -0.10 30 178 13,120 -32
30MAR26 640.00 C 2.30 2.30 2.18 1.20 -0.05 30 216 13,382 -45
30MAR26 650.00 C 2.19 2.22 1.93 0.87 -0.03 30 1,681 23,495 -1,229
30MAR26 660.00 C 1.80 1.80 1.71 0.63 -0.02 31 142 10,322 +100
30MAR26 670.00 C 1.70 1.70 1.60 0.45 -0.01 31 75 17,889 -35
30MAR26 680.00 C 1.44 1.75 1.44 0.33 0.00 31 238 9,655 -88
30MAR26 690.00 C 1.11 1.11 1.11 0.24 +0.01 31 23 6,319 0
30MAR26 700.00 C 1.32 1.32 1.10 0.17 -0.01 31 243 10,246 +117
30MAR26 710.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 2,302 0
30MAR26 720.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 4,458 0
30MAR26 730.00 C 0.98 0.98 0.98 0.06 -0.08 32 1 3,695 -1
30MAR26 740.00 C 0.00 0.00 0.00 0.04 -0.09 32 0 1,554 0
30MAR26 750.00 C 0.97 0.97 0.83 0.03 -0.09 32 22 3,925 -20
30MAR26 760.00 C 0.00 0.00 0.00 0.02 -0.09 32 0 2,254 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.09 31 0 2,136 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.08 32 0 496 0
30MAR26 790.00 C 0.50 0.50 0.50 0.01 -0.07 33 5 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 2,857 0
30MAR26 820.00 C 0.50 0.50 0.40 0.01 -0.04 36 23 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,395 0
30MAR26 870.00 C 0.30 0.30 0.30 0.01 0.00 41 10 2,032 -4
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 196 0
30MAR26 890.00 C 0.27 0.27 0.27 0.01 0.00 43 20 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 44 0 238 0
30MAR26 920.00 C 0.20 0.22 0.18 0.01 0.00 45 190 2,010 +93
29APR26 420.00 C 0.00 0.00 0.00 117.65 - 38 0 0 -
29APR26 430.00 C 0.00 0.00 0.00 107.77 -1.42 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 96.45 -3.44 28 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 87.34 -3.19 28 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 78.51 -2.63 28 0 30 0
29APR26 470.00 C 0.00 0.00 0.00 70.00 -2.28 28 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 61.88 -3.61 28 0 22 0
29APR26 490.00 C 51.00 55.25 51.00 55.25 -3.83 29 3 85 +3
29APR26 500.00 C 43.32 46.60 43.32 46.99 -2.61 27 3 160 +1
29APR26 510.00 C 0.00 0.00 0.00 41.51 -1.79 29 0 165 0
29APR26 520.00 C 33.10 33.10 30.76 34.53 -1.90 27 254 260 +253
29APR26 530.00 C 28.53 29.53 25.84 29.12 -0.90 27 2,241 1,641 +1,412
29APR26 540.00 C 22.92 24.67 21.39 24.37 -0.80 27 998 974 +516
29APR26 550.00 C 19.52 20.86 17.82 20.00 -1.47 27 488 1,078 +76
29APR26 560.00 C 16.50 16.90 14.53 16.90 -1.00 27 1,009 1,907 -303
29APR26 570.00 C 12.48 13.98 11.87 13.98 -0.86 28 2,305 3,957 +1,851
29APR26 580.00 C 11.18 11.59 9.75 11.41 -0.81 28 285 3,376 +155
29APR26 590.00 C 8.80 9.46 8.25 9.32 -0.82 28 181 838 -29
29APR26 600.00 C 7.00 7.89 6.70 7.76 -0.72 28 744 4,004 +455
29APR26 610.00 C 6.63 6.63 5.94 6.50 -0.48 29 6 2,584 0
29APR26 620.00 C 5.71 5.71 4.93 5.32 -0.41 29 205 5,559 -52
29APR26 630.00 C 4.85 4.85 4.20 4.35 -0.35 29 262 2,637 +32
29APR26 640.00 C 4.31 4.31 3.82 3.56 -0.30 30 5 2,572 +2
29APR26 650.00 C 3.52 3.57 3.34 2.91 -0.26 30 33 2,355 +31
29APR26 660.00 C 3.30 3.30 3.30 2.37 -0.23 30 10 1,949 0
29APR26 670.00 C 0.00 0.00 0.00 1.94 -0.20 30 0 1,159 0
29APR26 680.00 C 0.00 0.00 0.00 1.59 -0.17 31 0 2,089 0
29APR26 690.00 C 0.00 0.00 0.00 1.30 -0.15 31 0 4,338 0
29APR26 700.00 C 2.38 2.38 2.20 1.07 -0.13 31 40 7,682 +32
29APR26 710.00 C 1.86 1.86 1.86 0.85 -0.14 31 4 719 -4
29APR26 720.00 C 0.00 0.00 0.00 0.70 -0.12 32 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.58 -0.11 32 0 551 0
29APR26 740.00 C 1.52 1.52 1.52 0.48 -0.09 32 10 44 +5
29APR26 750.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 2,015 0
29APR26 770.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 131 0
29APR26 800.00 C 1.00 1.00 1.00 0.16 -0.04 34 10 1,505 +10
29APR26 810.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 96 0
29APR26 870.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 16 0
29APR26 880.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 365 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 41 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 523 0
28MAY26 420.00 C 114.00 114.00 114.00 118.68 - 35 10 10 -
28MAY26 430.00 C 104.00 104.00 104.00 109.27 +0.08 34 5 5 +5
28MAY26 440.00 C 98.00 98.00 98.00 97.89 -5.06 28 2 31 +1
28MAY26 450.00 C 0.00 0.00 0.00 89.05 -1.48 28 0 79 0
28MAY26 460.00 C 0.00 0.00 0.00 80.50 -1.74 28 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 72.29 -4.04 28 0 10 0
28MAY26 480.00 C 0.00 0.00 0.00 64.46 -2.91 27 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 57.08 -2.82 27 0 4 0
28MAY26 500.00 C 0.00 0.00 0.00 50.14 -0.82 27 0 91 0
28MAY26 510.00 C 0.00 0.00 0.00 45.00 -0.69 28 0 242 0
28MAY26 520.00 C 34.87 38.80 34.87 38.80 -1.62 28 192 228 +192
28MAY26 530.00 C 30.00 32.28 30.00 33.13 -1.78 27 98 267 +63
28MAY26 540.00 C 26.80 29.20 25.60 28.33 -1.17 27 274 930 -2
28MAY26 550.00 C 22.22 23.30 21.47 24.22 -1.43 27 256 491 +52
28MAY26 560.00 C 19.70 20.97 18.23 20.63 -1.22 27 369 253 +52
28MAY26 570.00 C 17.00 17.75 15.47 17.58 -1.02 28 492 966 +372
28MAY26 580.00 C 13.45 14.10 13.32 14.84 -0.82 28 43 724 -3
28MAY26 590.00 C 12.60 12.60 11.23 12.54 -0.74 28 737 1,381 +401
28MAY26 600.00 C 10.35 10.90 9.50 10.56 -0.54 28 1,554 27,140 -227
28MAY26 610.00 C 9.30 9.30 9.30 8.85 -0.50 28 1 2,229 +1
28MAY26 620.00 C 0.00 0.00 0.00 7.44 -0.34 28 0 2,887 0
28MAY26 630.00 C 7.00 7.00 6.36 6.21 -0.32 28 199 2,452 -76
28MAY26 640.00 C 5.69 5.69 5.57 5.20 -0.20 29 125 3,130 -65
28MAY26 650.00 C 5.50 5.61 4.96 4.35 -0.18 29 1,795 3,160 +1,008
28MAY26 660.00 C 4.95 5.03 4.55 3.61 -0.11 29 620 9,054 +476
28MAY26 670.00 C 4.49 4.49 4.28 3.04 -0.09 29 200 5,288 +155
28MAY26 680.00 C 4.14 4.14 3.92 2.49 -0.06 29 98 2,759 0
28MAY26 690.00 C 3.80 3.81 3.80 2.12 -0.03 30 70 215 +70
28MAY26 700.00 C 3.50 3.53 3.50 1.75 -0.03 30 2,305 25,098 -2,289
28MAY26 710.00 C 3.29 3.29 3.29 1.46 -0.01 30 21 2,966 0
28MAY26 720.00 C 3.18 3.25 3.18 1.23 0.00 30 500 9,883 +500
28MAY26 730.00 C 0.00 0.00 0.00 1.01 +0.01 30 0 8,332 0
28MAY26 740.00 C 0.00 0.00 0.00 0.86 +0.01 30 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.72 +0.01 31 0 1,939 0
28MAY26 760.00 C 2.06 2.06 2.06 0.59 +0.04 31 46 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.51 +0.02 31 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 880.00 C 0.97 1.00 0.94 0.08 +0.01 33 10 10 +10
28MAY26 890.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 596 0
29JUN26 380.00 C 152.00 152.00 152.00 157.28 -0.64 39 1 219 +1
29JUN26 390.00 C 0.00 0.00 0.00 147.69 -5.48 37 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 138.17 -2.96 36 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 128.72 -2.85 35 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 119.39 -1.83 33 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 110.21 -2.71 32 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 98.62 -4.71 27 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 90.01 -0.52 27 0 15 0
29JUN26 460.00 C 0.00 0.00 0.00 81.73 -5.79 27 0 128 0
29JUN26 470.00 C 0.00 0.00 0.00 73.93 -4.02 27 0 44 0
29JUN26 480.00 C 0.00 0.00 0.00 66.43 -1.18 27 0 114 0
29JUN26 490.00 C 64.00 64.00 64.00 59.42 -4.63 27 1 100 +1
29JUN26 500.00 C 51.02 52.00 50.50 52.93 -3.52 27 48 3,620 -3
29JUN26 510.00 C 47.00 47.00 47.00 47.38 -1.69 27 1 525 +1
29JUN26 520.00 C 39.10 39.10 38.64 42.07 -1.98 27 34 4,005 -1
29JUN26 530.00 C 35.10 37.90 33.60 36.78 -1.16 27 76 838 -14
29JUN26 540.00 C 30.00 32.38 30.00 32.29 -1.43 27 6 1,060 +4
29JUN26 550.00 C 26.96 28.77 25.33 28.31 -0.97 27 846 5,431 +68
29JUN26 560.00 C 23.50 24.85 21.99 24.26 -1.57 27 303 2,566 +152
29JUN26 570.00 C 20.30 20.30 19.10 21.25 -1.02 27 647 7,543 -581
29JUN26 580.00 C 18.00 18.90 16.58 18.38 -0.83 27 206 4,399 +85
29JUN26 590.00 C 15.31 16.51 14.57 15.90 -0.56 27 256 3,089 +5
29JUN26 600.00 C 13.50 14.34 12.50 13.61 -0.47 27 2,475 26,103 +1,912
29JUN26 610.00 C 11.37 12.28 11.10 11.71 -0.26 27 1,581 5,957 +774
29JUN26 620.00 C 10.60 11.00 9.74 10.00 -0.18 28 3,321 11,507 +1,792
29JUN26 630.00 C 9.40 9.69 8.63 8.54 -0.05 28 2,473 5,537 +1,856
29JUN26 640.00 C 8.60 8.67 8.20 7.29 +0.01 28 163 4,956 +12
29JUN26 650.00 C 7.20 8.08 6.84 6.16 +0.09 28 190 3,189 -127
29JUN26 660.00 C 5.52 6.50 5.52 5.28 +0.14 28 69 15,375 +4
29JUN26 670.00 C 5.70 5.80 5.70 4.41 +0.19 28 310 12,689 -300
29JUN26 680.00 C 5.51 5.80 5.23 3.79 +0.20 28 327 25,855 +3
29JUN26 690.00 C 0.00 0.00 0.00 3.20 +0.24 28 21 7,201 -21
29JUN26 700.00 C 4.50 5.49 4.40 2.69 +0.22 28 290 27,188 +1
29JUN26 710.00 C 4.38 4.38 4.38 2.30 +0.24 28 46 1,654 0
29JUN26 720.00 C 5.09 5.09 5.09 1.92 +0.25 28 4 3,718 0
29JUN26 730.00 C 0.00 0.00 0.00 1.63 +0.22 29 0 8,204 0
29JUN26 740.00 C 3.45 3.45 3.45 1.35 +0.20 29 3 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 1.11 +0.16 29 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 0.95 +0.19 29 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.83 +0.22 29 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.67 +0.16 29 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.57 +0.15 29 0 172 0
29JUN26 800.00 C 2.50 2.50 2.50 0.50 +0.16 29 5 16,948 -3
29JUN26 810.00 C 0.00 0.00 0.00 0.42 +0.14 29 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.35 +0.12 30 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.30 +0.12 30 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.26 +0.11 30 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.21 +0.09 30 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.18 +0.08 30 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.15 +0.07 30 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.11 +0.05 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.10 +0.05 31 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 44 0
29JUN26 920.00 C 1.50 1.50 1.50 0.07 +0.05 31 50 958 -43
29SEP26 400.00 C 140.00 141.22 140.00 141.89 -3.28 33 10 100 +10
29SEP26 410.00 C 0.00 0.00 0.00 132.80 +1.23 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 124.08 -4.05 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 115.61 +0.03 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 107.45 -0.40 30 0 0 0
29SEP26 450.00 C 100.92 100.92 100.92 96.76 -4.16 27 1 12 +1
29SEP26 460.00 C 0.00 0.00 0.00 89.45 -6.42 27 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 82.61 -4.21 27 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 75.99 -5.69 27 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 69.87 -1.51 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 63.99 -4.90 27 0 59 0
29SEP26 510.00 C 0.00 0.00 0.00 58.54 -3.81 27 0 385 0
29SEP26 520.00 C 52.72 52.72 51.00 54.68 -2.17 28 9 493 +4
29SEP26 530.00 C 46.50 48.50 46.50 49.60 -1.25 28 18 56 +11
29SEP26 540.00 C 41.79 45.77 41.65 45.52 -1.23 28 501 711 +492
29SEP26 550.00 C 39.37 39.37 37.90 40.96 -1.67 28 143 1,173 +133
29SEP26 560.00 C 34.44 35.09 34.36 36.48 -1.91 27 367 1,304 +238
29SEP26 570.00 C 31.63 31.63 31.07 33.52 -1.70 28 459 1,272 +218
29SEP26 580.00 C 29.00 29.72 28.11 30.13 -1.79 28 372 4,547 +213
29SEP26 590.00 C 25.96 25.97 25.45 27.11 -1.84 28 460 547 +212
29SEP26 600.00 C 24.00 25.08 23.00 24.08 -2.22 28 631 8,234 +631
29SEP26 610.00 C 0.00 0.00 0.00 21.68 -2.30 28 0 4,402 0
29SEP26 620.00 C 20.00 20.00 19.28 19.31 -2.62 28 9 3,882 0
29SEP26 630.00 C 18.99 18.99 18.00 17.10 -3.04 28 3 2,269 0
29SEP26 640.00 C 16.31 17.35 15.90 15.31 -3.05 27 1,203 2,927 +1,200
29SEP26 650.00 C 15.00 15.28 14.50 13.52 -3.46 27 64 14,615 +64
29SEP26 660.00 C 13.09 13.09 13.09 11.95 -3.75 27 2 1,305 +2
29SEP26 670.00 C 0.00 0.00 0.00 10.63 -3.78 27 0 1,804 0
29SEP26 680.00 C 11.68 11.99 11.15 9.32 -3.88 27 23 709 +20
29SEP26 690.00 C 10.30 10.30 10.30 8.21 -4.10 27 3 203 +3
29SEP26 700.00 C 10.17 10.17 9.93 7.28 -4.14 27 400 1,674 +345
29SEP26 710.00 C 0.00 0.00 0.00 6.16 -4.38 27 0 304 0
29SEP26 720.00 C 0.00 0.00 0.00 5.39 -4.28 27 0 1,179 0
29SEP26 730.00 C 0.00 0.00 0.00 4.77 -4.30 27 0 419 0
29SEP26 740.00 C 0.00 0.00 0.00 4.15 -4.33 27 0 515 0
29SEP26 750.00 C 7.00 7.00 7.00 3.59 -4.32 27 1 701 0
29SEP26 760.00 C 0.00 0.00 0.00 3.18 -4.15 27 0 1,285 0
29SEP26 770.00 C 0.00 0.00 0.00 2.77 -4.00 27 0 792 0
29SEP26 780.00 C 0.00 0.00 0.00 2.43 -3.97 27 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 2.09 -4.13 27 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 1.83 -4.02 27 0 344 0
29SEP26 810.00 C 0.00 0.00 0.00 1.57 -3.91 27 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.35 -3.77 27 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 1.19 -3.58 27 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 1.03 -3.52 27 0 281 0
29SEP26 850.00 C 0.00 0.00 0.00 0.87 -3.46 27 0 326 0
29SEP26 860.00 C 0.00 0.00 0.00 0.79 -3.33 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.67 -3.23 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.57 -3.12 27 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.48 -3.00 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.42 -2.85 27 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 0.38 -2.76 27 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.31 -2.71 27 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.26 -2.64 27 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.23 -2.55 27 0 0 0
29SEP26 950.00 C 2.53 2.53 2.53 0.20 -2.47 27 5 47 +5
29SEP26 960.00 C 0.00 0.00 0.00 0.17 -2.39 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.14 -2.30 27 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.12 -2.21 27 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.11 -2.12 27 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.09 -2.04 27 0 256 0
30DEC26 400.00 C 148.00 148.00 148.00 148.72 -1.47 32 3 612 +3
30DEC26 410.00 C 142.41 142.41 142.41 140.40 -2.01 32 1 3 +1
30DEC26 420.00 C 130.00 130.00 127.00 132.29 -2.02 31 2 97 +2
30DEC26 430.00 C 0.00 0.00 0.00 124.40 -1.14 31 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 116.88 +2.73 30 0 24 0
30DEC26 450.00 C 107.00 107.00 107.00 109.39 -1.90 30 5 293 +5
30DEC26 460.00 C 0.00 0.00 0.00 99.56 -4.19 28 0 17 0
30DEC26 470.00 C 0.00 0.00 0.00 92.91 -3.38 28 0 10 0
30DEC26 480.00 C 85.00 85.00 85.00 89.30 -1.65 29 2 601 +2
30DEC26 490.00 C 83.50 83.50 83.50 82.75 -2.24 29 1 261 +1
30DEC26 500.00 C 74.80 79.67 73.11 77.11 -1.58 29 48 595 +15
30DEC26 510.00 C 0.00 0.00 0.00 69.70 -3.06 28 0 41 0
30DEC26 520.00 C 63.70 65.89 62.00 66.47 -1.54 29 16 77 +6
30DEC26 530.00 C 64.87 64.87 58.80 61.26 -1.80 28 12 27 +12
30DEC26 540.00 C 0.00 0.00 0.00 56.67 -1.77 28 0 58 0
30DEC26 550.00 C 50.00 51.00 49.30 52.37 -0.78 28 8 2,889 +1
30DEC26 560.00 C 45.80 46.80 45.80 48.22 -1.36 28 36 1,711 +36
30DEC26 570.00 C 42.50 45.00 42.50 44.48 -1.52 28 405 3,838 +100
30DEC26 580.00 C 40.60 41.10 38.44 40.74 -1.58 28 34 4,177 +17
30DEC26 590.00 C 38.60 38.60 38.40 37.36 -1.19 28 2 2,793 0
30DEC26 600.00 C 34.00 35.00 33.00 34.35 -1.07 28 46 5,298 +43
30DEC26 610.00 C 31.50 31.50 30.50 31.34 -0.94 28 36 864 +17
30DEC26 620.00 C 27.85 27.85 27.85 28.57 -0.61 28 2 2,042 +1
30DEC26 630.00 C 26.50 28.30 26.10 26.21 -0.50 28 210 1,583 +210
30DEC26 640.00 C 25.60 25.60 23.85 23.86 -0.38 28 17 2,119 +12
30DEC26 650.00 C 22.75 24.20 22.30 21.55 -0.21 28 240 738 +148
30DEC26 660.00 C 22.36 22.36 20.65 19.77 -0.04 28 216 1,204 +184
30DEC26 670.00 C 0.00 0.00 0.00 17.98 +0.07 28 0 347 0
30DEC26 680.00 C 18.00 18.00 17.66 16.19 +0.18 28 2 256 +2
30DEC26 690.00 C 17.01 17.01 16.43 14.71 +0.29 28 3 332 +2
30DEC26 700.00 C 16.11 16.75 15.50 13.40 +0.39 28 106 1,125 +49
30DEC26 710.00 C 0.00 0.00 0.00 12.08 +0.48 27 0 141 0
30DEC26 720.00 C 13.28 13.76 13.28 10.79 +0.48 27 86 140 +41
30DEC26 730.00 C 12.76 12.76 12.76 9.86 +0.57 27 3 88 +3
30DEC26 740.00 C 12.00 12.00 11.70 8.92 +0.44 27 4 1,178 -2
30DEC26 750.00 C 0.00 0.00 0.00 7.99 +0.08 27 0 905 0
30DEC26 760.00 C 11.03 11.03 11.03 7.14 -0.19 27 4 937 0
30DEC26 770.00 C 10.33 10.33 10.33 6.50 -0.27 27 56 135 +56
30DEC26 780.00 C 0.00 0.00 0.00 5.85 -0.55 27 0 329 0
30DEC26 790.00 C 0.00 0.00 0.00 5.21 -1.01 27 0 64 0
30DEC26 800.00 C 9.85 9.85 9.85 4.64 -1.21 27 1 207 +1
30DEC26 810.00 C 0.00 0.00 0.00 4.21 -1.27 27 0 38 0
30DEC26 820.00 C 8.65 8.65 8.65 3.79 -1.33 27 90 72 -90
30DEC26 830.00 C 7.50 7.93 7.50 3.36 -1.41 27 55 157 +35
30DEC26 840.00 C 0.00 0.00 0.00 2.97 -1.58 27 0 63 0
30DEC26 850.00 C 0.00 0.00 0.00 2.70 -1.63 27 0 133 0
30DEC26 860.00 C 0.00 0.00 0.00 2.42 -1.70 27 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 2.15 -1.75 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.87 -1.82 27 0 8 0
30DEC26 890.00 C 5.50 5.50 5.50 1.70 -1.78 27 6 69 -6
30DEC26 900.00 C 0.00 0.00 0.00 1.53 -1.74 27 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 1.36 -1.78 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.15 -1.87 27 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.02 -1.88 27 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.92 -1.86 27 0 4 0
30DEC26 950.00 C 4.40 4.40 4.40 0.82 -1.85 27 15 6 -15
30DEC26 960.00 C 0.00 0.00 0.00 0.73 -1.83 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.63 -1.81 27 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.56 -1.77 27 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 0.51 -1.72 27 0 25 0
30DEC26 1,000.00 C 4.00 4.00 3.90 0.45 -1.68 27 78 833 -22
TOTAL CALL 104,701 1,042,619 +17,835
13FEB26 420.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
13FEB26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
13FEB26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
13FEB26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 686 0
13FEB26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 2 280 -2
13FEB26 490.00 P 0.01 0.01 0.01 0.00 -0.01 0 172 1,216 0
13FEB26 500.00 P 0.05 0.05 0.01 0.00 -0.04 0 63 2,809 0
13FEB26 510.00 P 0.15 0.19 0.15 0.00 -0.16 0 522 2,126 -20
13FEB26 520.00 P 0.98 1.15 0.05 0.00 -0.64 0 2,228 1,202 +24
13FEB26 530.00 P 4.50 6.00 0.15 0.00 -2.35 0 4,650 1,134 -387
13FEB26 540.00 P 12.00 14.00 6.40 8.00 +1.00 0 348 0 -918
13FEB26 550.00 P 25.00 25.00 16.88 18.00 +3.14 0 913 0 -1,782
13FEB26 560.00 P 28.00 34.73 27.25 28.00 +3.50 0 204 0 -1,381
13FEB26 570.00 P 40.78 43.90 37.06 38.00 +3.00 0 210 0 -916
13FEB26 580.00 P 52.00 53.66 50.00 48.00 +2.11 0 57 0 -988
13FEB26 590.00 P 63.65 63.65 57.56 58.00 +3.48 0 38 0 -150
13FEB26 600.00 P 69.86 69.86 69.86 68.00 +3.49 0 1 0 -1
13FEB26 610.00 P 79.00 79.00 79.00 78.00 +3.50 0 1 0 -30
13FEB26 620.00 P 0.00 0.00 0.00 88.00 +3.50 0 0 0 0
13FEB26 630.00 P 0.00 0.00 0.00 98.00 +3.50 0 0 0 0
13FEB26 640.00 P 0.00 0.00 0.00 108.00 +3.50 0 0 0 0
13FEB26 650.00 P 0.00 0.00 0.00 118.00 +3.50 0 0 0 -30
13FEB26 660.00 P 0.00 0.00 0.00 128.00 +2.70 0 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 138.00 +3.36 0 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 148.00 +3.50 0 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 158.00 +3.23 0 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 168.00 +2.23 0 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 178.00 +3.38 0 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 188.00 +3.50 0 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 198.00 +3.50 0 0 0 0
20FEB26 420.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
20FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
20FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
20FEB26 450.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
20FEB26 460.00 P 0.15 0.15 0.15 0.05 0.00 41 1,385 1,386 +1,385
20FEB26 470.00 P 0.28 0.28 0.26 0.11 +0.01 39 200 434 +200
20FEB26 480.00 P 0.40 0.45 0.32 0.21 0.00 37 38 208 +20
20FEB26 490.00 P 0.73 0.80 0.48 0.46 +0.02 35 40 243 +27
20FEB26 500.00 P 1.35 1.48 0.83 0.88 +0.03 32 143 1,097 +80
20FEB26 510.00 P 2.55 2.92 1.50 1.75 +0.06 30 647 392 +171
20FEB26 520.00 P 3.76 5.55 3.00 3.45 +0.32 28 866 911 +67
20FEB26 530.00 P 8.30 10.60 6.20 6.57 +0.82 26 1,219 1,179 +186
20FEB26 540.00 P 14.32 17.08 11.40 12.10 +1.80 25 426 1,407 +151
20FEB26 550.00 P 23.78 26.00 19.00 19.82 +2.52 26 286 1,006 +176
20FEB26 560.00 P 33.50 33.50 28.26 28.26 +2.42 23 252 248 -114
20FEB26 570.00 P 44.10 44.10 37.25 38.19 +1.78 28 28 64 +28
20FEB26 580.00 P 0.00 0.00 0.00 48.02 +1.90 28 0 35 0
20FEB26 590.00 P 0.00 0.00 0.00 58.00 +2.34 0 2 14 +2
20FEB26 600.00 P 0.00 0.00 0.00 68.00 +1.48 0 0 47 0
20FEB26 610.00 P 79.45 79.45 79.45 78.00 +2.22 0 1 2 +1
20FEB26 620.00 P 0.00 0.00 0.00 88.00 +3.49 0 0 1 0
20FEB26 630.00 P 0.00 0.00 0.00 98.00 +0.66 0 0 0 0
20FEB26 640.00 P 0.00 0.00 0.00 108.00 +0.36 0 0 0 0
20FEB26 650.00 P 0.00 0.00 0.00 118.00 +3.50 0 0 0 0
20FEB26 660.00 P 0.00 0.00 0.00 128.00 +2.32 0 0 0 0
20FEB26 670.00 P 0.00 0.00 0.00 138.00 +3.36 0 0 0 0
20FEB26 680.00 P 0.00 0.00 0.00 148.00 -0.84 0 0 0 0
26FEB26 420.00 P 0.15 0.15 0.15 0.03 - 45 14 14 -
26FEB26 430.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 701 0
26FEB26 440.00 P 0.30 0.30 0.30 0.09 +0.08 41 33 243 +33
26FEB26 450.00 P 0.50 0.50 0.50 0.16 +0.13 40 332 1,638 -2
26FEB26 460.00 P 0.59 0.71 0.59 0.29 +0.24 38 166 902 +99
26FEB26 470.00 P 0.90 1.03 0.90 0.51 +0.39 37 24 753 -5
26FEB26 480.00 P 1.10 1.37 1.00 0.90 +0.59 35 579 3,744 +26
26FEB26 490.00 P 1.42 2.00 1.42 1.48 +0.79 33 360 3,066 +205
26FEB26 500.00 P 2.40 3.28 2.22 2.39 +0.92 32 2,551 4,825 +729
26FEB26 510.00 P 4.23 5.30 3.65 3.93 +1.06 30 1,128 9,931 +259
26FEB26 520.00 P 7.08 8.50 5.80 6.26 +1.32 28 1,982 5,961 +373
26FEB26 530.00 P 12.00 13.01 9.00 10.00 +1.78 27 3,888 7,355 +1,268
26FEB26 540.00 P 16.75 19.74 14.50 15.35 +2.01 27 1,197 13,761 -317
26FEB26 550.00 P 25.00 28.00 21.00 21.82 +1.32 26 189 7,930 -43
26FEB26 560.00 P 30.26 35.90 30.00 30.00 +1.58 27 525 8,322 -145
26FEB26 570.00 P 45.00 45.00 38.00 39.15 +1.05 28 151 11,596 -14
26FEB26 580.00 P 55.82 55.82 48.50 48.50 +0.96 29 81 12,924 -27
26FEB26 590.00 P 62.00 64.50 57.33 58.19 +1.50 30 130 13,732 -9
26FEB26 600.00 P 69.85 75.00 68.00 68.00 +0.79 0 182 22,976 -87
26FEB26 610.00 P 83.50 87.61 77.01 80.34 +4.56 55 147 11,461 -106
26FEB26 620.00 P 88.40 94.20 88.00 88.00 +3.00 0 47 5,068 -30
26FEB26 630.00 P 103.50 103.50 99.68 98.00 +0.66 0 166 2,893 -26
26FEB26 640.00 P 0.00 0.00 0.00 108.00 +0.36 0 0 267 0
26FEB26 650.00 P 123.50 123.50 123.50 118.00 +1.80 0 1 2,434 0
26FEB26 660.00 P 0.00 0.00 0.00 128.00 +2.32 0 0 759 0
26FEB26 670.00 P 0.00 0.00 0.00 138.00 +3.36 0 0 0 0
26FEB26 680.00 P 150.00 150.00 150.00 148.00 -0.84 0 10 10 +10
26FEB26 690.00 P 0.00 0.00 0.00 158.00 +2.38 0 0 0 0
26FEB26 700.00 P 167.30 167.30 167.30 168.00 +2.23 0 10 10 +10
26FEB26 710.00 P 0.00 0.00 0.00 178.00 +3.38 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 188.00 +2.38 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 198.00 -2.34 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 208.00 +2.37 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 218.00 +1.01 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 228.00 +3.50 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 238.00 +3.50 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 248.00 +1.66 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 258.00 -3.23 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 268.00 +2.39 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 278.00 +3.50 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 288.00 -3.64 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 298.00 -2.87 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 308.00 +3.50 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 318.00 +3.20 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 338.00 +3.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 348.00 +2.43 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 358.00 +3.50 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 378.00 +3.50 0 0 0 0
26FEB26 920.00 P 389.07 389.11 386.58 388.00 +3.50 0 400 400 +400
30MAR26 320.00 P 0.11 0.12 0.11 0.01 0.00 45 280 4,889 -180
30MAR26 330.00 P 0.14 0.14 0.14 0.01 0.00 42 40 1,245 -40
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 331 0
30MAR26 350.00 P 0.26 0.26 0.14 0.01 0.00 37 453 837 -147
30MAR26 360.00 P 0.28 0.28 0.28 0.01 0.00 35 381 1,600 +296
30MAR26 370.00 P 0.39 0.39 0.30 0.02 +0.01 34 220 1,545 -20
30MAR26 380.00 P 0.42 0.45 0.38 0.03 +0.01 33 561 1,493 +302
30MAR26 390.00 P 0.58 0.60 0.52 0.06 +0.02 33 290 767 +200
30MAR26 400.00 P 0.75 0.77 0.65 0.11 +0.03 33 541 2,647 +429
30MAR26 410.00 P 0.96 1.01 0.94 0.20 +0.06 32 233 1,107 +57
30MAR26 420.00 P 1.27 1.30 1.08 0.34 +0.09 32 144 2,466 +53
30MAR26 430.00 P 1.45 1.65 1.38 0.56 +0.14 32 104 4,952 +67
30MAR26 440.00 P 1.83 2.05 1.81 0.90 +0.19 31 390 2,582 +327
30MAR26 450.00 P 2.35 2.53 2.18 1.41 +0.27 31 326 3,246 +58
30MAR26 460.00 P 3.21 3.39 2.86 2.14 +0.36 31 418 3,546 +12
30MAR26 470.00 P 3.84 4.38 3.68 3.16 +0.46 30 614 3,112 +349
30MAR26 480.00 P 5.29 5.93 4.50 4.54 +0.56 30 1,719 4,866 +302
30MAR26 490.00 P 6.14 7.85 6.14 6.36 +0.76 30 1,782 8,868 +1,099
30MAR26 500.00 P 8.00 10.40 8.00 8.64 +0.94 29 3,527 18,578 +2,130
30MAR26 510.00 P 12.00 13.63 11.00 11.39 +1.09 29 269 7,600 -12
30MAR26 520.00 P 16.20 17.71 14.38 14.72 +1.29 28 2,286 9,414 +945
30MAR26 530.00 P 20.00 22.52 18.70 18.71 +0.91 27 1,621 8,186 -623
30MAR26 540.00 P 25.83 27.90 24.16 24.15 +1.34 27 719 13,260 -100
30MAR26 550.00 P 33.00 34.20 30.18 30.18 +1.58 27 276 13,594 -218
30MAR26 560.00 P 41.48 42.00 36.70 37.36 +1.36 28 18 15,484 -1
30MAR26 570.00 P 48.21 50.00 44.60 44.60 +3.26 28 76 8,288 -8
30MAR26 580.00 P 58.00 59.00 51.90 53.90 +3.70 30 38 12,455 -4
30MAR26 590.00 P 63.00 68.00 62.00 61.66 +2.86 29 104 10,257 -3
30MAR26 600.00 P 74.00 76.60 70.00 70.10 +2.60 28 135 16,858 -10
30MAR26 610.00 P 85.60 85.60 81.79 80.34 +3.21 32 90 12,771 -1
30MAR26 620.00 P 97.00 97.00 91.60 88.94 +3.42 30 2 7,581 +1
30MAR26 630.00 P 103.86 103.86 103.86 98.49 +1.15 30 9 4,421 0
30MAR26 640.00 P 0.00 0.00 0.00 108.03 +0.15 28 0 1,977 0
30MAR26 650.00 P 125.00 126.62 124.00 118.06 +1.86 30 42 14,395 -21
30MAR26 660.00 P 132.00 132.00 129.72 128.00 +2.32 0 32 10,292 -3
30MAR26 670.00 P 143.22 143.82 143.22 138.00 +3.36 0 240 6,810 0
30MAR26 680.00 P 0.00 0.00 0.00 148.00 -0.84 0 0 1,261 0
30MAR26 690.00 P 0.00 0.00 0.00 158.00 +1.80 0 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 168.00 +2.23 0 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 178.00 +1.90 0 0 60 0
30MAR26 720.00 P 0.00 0.00 0.00 188.00 +2.38 0 0 350 0
30MAR26 730.00 P 0.00 0.00 0.00 198.00 -2.34 0 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 208.00 +2.31 0 0 30 0
30MAR26 750.00 P 0.00 0.00 0.00 218.00 +1.01 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 228.00 +3.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 238.00 +3.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 248.00 +1.66 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 258.00 -3.23 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 268.00 +2.39 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 278.00 +3.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 288.00 -3.64 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 298.00 -2.87 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 308.00 +2.20 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 318.00 +3.20 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 338.00 -0.56 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 348.00 +2.43 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 358.00 -2.29 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 378.00 -2.80 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 388.00 +2.71 0 0 0 0
29APR26 420.00 P 0.00 0.00 0.00 0.87 - 29 0 0 -
29APR26 430.00 P 2.25 2.60 2.25 1.31 -0.29 29 45 127 +34
29APR26 440.00 P 3.10 3.10 3.10 1.96 -0.25 29 2 143 +2
29APR26 450.00 P 3.80 4.06 3.80 2.84 -0.15 29 16 242 +10
29APR26 460.00 P 0.00 0.00 0.00 4.00 +0.08 28 0 131 0
29APR26 470.00 P 6.37 6.37 6.37 5.47 +0.30 28 10 1,676 0
29APR26 480.00 P 7.36 8.50 7.20 7.00 +0.22 28 558 1,804 +413
29APR26 490.00 P 9.45 11.00 9.37 9.21 +0.40 27 820 1,592 +273
29APR26 500.00 P 13.00 14.03 11.65 11.95 +0.74 27 2,892 5,273 +1,868
29APR26 510.00 P 16.25 16.25 15.00 15.11 +1.09 27 102 1,367 -65
29APR26 520.00 P 19.86 22.00 19.71 18.85 +1.40 26 2,218 3,571 +1,388
29APR26 530.00 P 26.00 26.01 22.99 23.34 +1.12 26 1,131 4,817 +848
29APR26 540.00 P 31.05 32.20 27.92 28.44 +1.72 26 293 5,578 +67
29APR26 550.00 P 36.00 36.01 34.67 34.71 +2.20 26 866 8,350 +851
29APR26 560.00 P 44.75 44.75 40.80 41.52 +2.69 27 16 2,755 0
29APR26 570.00 P 50.00 51.00 48.30 48.30 +2.39 27 76 1,520 +63
29APR26 580.00 P 59.46 61.21 57.59 57.59 +4.09 29 162 2,479 +26
29APR26 590.00 P 68.00 69.00 68.00 64.69 +2.70 28 22 2,492 +10
29APR26 600.00 P 75.34 75.34 75.34 73.18 +3.00 28 1 7,475 0
29APR26 610.00 P 0.00 0.00 0.00 81.86 +0.80 29 0 1,922 0
29APR26 620.00 P 0.00 0.00 0.00 90.83 +2.69 29 0 1,973 0
29APR26 630.00 P 101.25 101.25 101.25 100.01 +1.85 29 1 1,074 0
29APR26 640.00 P 0.00 0.00 0.00 109.15 -0.12 29 0 713 0
29APR26 650.00 P 0.00 0.00 0.00 118.66 -0.34 29 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 128.32 +1.66 29 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 138.27 +1.22 30 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 148.11 -0.73 31 0 4 0
29APR26 690.00 P 0.00 0.00 0.00 158.02 +1.82 31 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 168.00 +1.55 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 178.00 +1.90 0 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 188.00 -2.04 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 198.00 -2.34 0 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 208.00 +2.31 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 218.00 +1.01 0 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 228.00 +2.27 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 238.00 +2.12 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 248.00 +1.66 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 258.00 -3.23 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 268.00 +2.39 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 278.00 +0.94 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 288.00 -3.64 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 298.00 -2.87 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 308.00 +2.20 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 318.00 +1.34 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 338.00 -0.56 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 348.00 +2.43 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 358.00 -2.29 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 378.00 -2.80 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 388.00 +2.22 0 0 0 0
28MAY26 420.00 P 2.80 3.10 2.80 2.04 - 28 32 32 -
28MAY26 430.00 P 3.80 3.82 3.80 2.86 +0.64 28 62 172 +62
28MAY26 440.00 P 5.02 5.04 5.01 3.87 +0.70 28 120 3,547 0
28MAY26 450.00 P 5.75 6.47 5.70 5.23 +0.85 28 57 5,531 +1
28MAY26 460.00 P 6.74 7.76 6.74 6.73 +0.87 28 150 423 +60
28MAY26 470.00 P 9.83 10.00 9.20 8.46 +0.91 27 210 498 +4
28MAY26 480.00 P 11.00 12.50 11.00 10.74 +1.05 27 190 908 +46
28MAY26 490.00 P 14.33 15.31 13.60 13.48 +1.36 27 341 1,316 +340
28MAY26 500.00 P 18.00 18.83 18.00 16.63 +1.47 27 1,703 2,422 +1,095
28MAY26 510.00 P 22.50 22.91 22.00 20.24 +1.48 26 1,173 2,105 +1,169
28MAY26 520.00 P 24.55 27.51 24.55 24.47 +1.67 26 855 4,133 +420
28MAY26 530.00 P 30.43 32.33 29.00 29.08 +1.61 26 559 3,028 +25
28MAY26 540.00 P 37.26 38.32 36.04 34.41 +1.56 26 168 3,872 0
28MAY26 550.00 P 43.15 44.00 39.77 40.60 +2.01 26 29 3,540 +3
28MAY26 560.00 P 50.95 50.95 50.95 47.43 +2.34 26 3 1,591 +1
28MAY26 570.00 P 57.25 58.00 57.25 54.58 +2.68 26 21 1,099 -20
28MAY26 580.00 P 0.00 0.00 0.00 62.65 +4.62 27 5 588 0
28MAY26 590.00 P 74.00 74.50 74.00 70.44 +2.78 27 11 706 +10
28MAY26 600.00 P 80.00 80.00 80.00 78.58 +3.17 28 10 231 +10
28MAY26 610.00 P 0.00 0.00 0.00 86.92 +3.92 28 0 202 0
28MAY26 620.00 P 0.00 0.00 0.00 95.58 +5.25 28 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 104.29 +1.41 28 0 37 0
28MAY26 640.00 P 0.00 0.00 0.00 113.43 +0.11 28 0 4 0
28MAY26 650.00 P 0.00 0.00 0.00 122.73 +3.73 29 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 132.15 +4.20 30 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 141.66 +2.61 30 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 151.25 +1.90 31 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 160.89 +2.42 31 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 170.58 +0.36 32 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 180.28 -0.67 33 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 190.01 -0.20 33 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 199.75 -0.59 34 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 209.50 +2.56 34 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 219.26 +1.88 35 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 229.02 +3.29 35 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 238.79 +2.91 35 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 248.58 +2.24 35 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 258.37 -2.86 35 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 268.17 +2.56 35 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 278.00 +0.94 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 288.00 -3.64 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 298.00 -2.87 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 308.00 +1.95 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 318.00 +1.34 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 338.00 -0.56 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 348.00 -1.20 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 358.00 -2.29 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
29JUN26 380.00 P 2.50 2.52 2.39 0.61 +0.01 27 76 3,084 0
29JUN26 390.00 P 0.00 0.00 0.00 0.91 +0.02 27 0 500 0
29JUN26 400.00 P 2.70 3.30 2.70 1.37 +0.01 27 28 1,572 +9
29JUN26 410.00 P 3.78 4.02 3.78 1.99 +0.04 27 14 287 +14
29JUN26 420.00 P 0.00 0.00 0.00 2.77 +0.10 27 0 380 0
29JUN26 430.00 P 5.45 5.45 4.64 3.79 +0.12 27 1,581 1,697 +1,114
29JUN26 440.00 P 6.22 6.90 6.22 5.14 +0.22 27 315 2,036 +165
29JUN26 450.00 P 7.54 8.69 7.50 6.75 +0.36 27 408 2,057 +168
29JUN26 460.00 P 9.35 10.43 9.35 8.68 +0.40 27 386 7,481 +89
29JUN26 470.00 P 11.49 12.69 11.49 10.87 +0.78 27 208 778 +108
29JUN26 480.00 P 14.13 15.28 13.49 13.69 +0.95 27 805 4,472 +290
29JUN26 490.00 P 17.20 18.88 16.90 16.30 +1.07 26 1,668 12,642 +1,469
29JUN26 500.00 P 20.95 22.20 19.65 19.65 +1.18 26 4,161 13,639 +3,455
29JUN26 510.00 P 25.00 25.62 23.40 23.40 +1.23 26 21 8,308 +2
29JUN26 520.00 P 29.16 31.00 27.51 27.92 +1.50 26 457 6,462 +118
29JUN26 530.00 P 33.20 35.99 33.20 32.95 +2.10 26 55 4,102 +34
29JUN26 540.00 P 41.00 41.60 40.40 38.28 +1.70 26 46 10,440 0
29JUN26 550.00 P 49.00 49.00 43.50 44.18 +1.82 26 33 8,326 0
29JUN26 560.00 P 0.00 0.00 0.00 50.76 +2.08 26 1 12,760 0
29JUN26 570.00 P 59.00 59.00 57.50 57.03 +1.52 26 23 4,950 +17
29JUN26 580.00 P 0.00 0.00 0.00 65.51 +2.98 27 2 10,826 +2
29JUN26 590.00 P 0.00 0.00 0.00 73.23 +5.16 27 0 3,732 0
29JUN26 600.00 P 84.00 85.00 82.00 78.58 +0.17 25 752 6,284 -145
29JUN26 610.00 P 0.00 0.00 0.00 86.92 +0.92 25 0 2,714 0
29JUN26 620.00 P 99.00 99.00 98.00 97.52 +4.36 27 4 5,157 -2
29JUN26 630.00 P 0.00 0.00 0.00 106.39 +3.51 28 0 3,489 0
29JUN26 640.00 P 118.99 118.99 118.99 115.32 +0.68 28 9 3,282 +9
29JUN26 650.00 P 0.00 0.00 0.00 124.31 +3.62 28 0 2,006 0
29JUN26 660.00 P 138.66 138.66 138.00 132.15 +2.55 26 4 6,154 +1
29JUN26 670.00 P 0.00 0.00 0.00 142.87 +1.56 29 0 408 0
29JUN26 680.00 P 0.00 0.00 0.00 152.30 +2.95 30 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 161.82 +3.35 30 0 118 0
29JUN26 700.00 P 176.00 176.00 176.00 171.37 +1.15 30 1 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 180.92 -0.03 31 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 190.59 +0.38 31 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 200.13 -0.21 31 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 212.35 +4.71 37 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 219.59 +1.83 32 0 38 0
29JUN26 760.00 P 234.00 234.00 234.00 229.33 +3.60 32 1 130 0
29JUN26 770.00 P 0.00 0.00 0.00 239.05 -0.91 32 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 248.79 -0.42 33 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 258.55 -2.68 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 268.31 +1.68 33 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 278.09 -0.30 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 288.00 -3.64 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 298.00 -2.87 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 308.00 +1.95 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 318.00 -0.63 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 338.00 -0.56 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 348.00 -1.20 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 358.00 -2.29 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 378.00 -2.80 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 388.00 +2.22 0 0 0 0
29SEP26 400.00 P 5.94 6.18 5.50 3.80 -0.41 26 98 1,816 +52
29SEP26 410.00 P 0.00 0.00 0.00 4.93 -0.44 27 0 72 0
29SEP26 420.00 P 8.92 8.92 8.92 6.41 -0.40 27 45 120 +45
29SEP26 430.00 P 9.70 10.66 9.70 8.13 -0.36 27 4 356 +2
29SEP26 440.00 P 11.00 12.00 11.00 10.14 -0.26 27 19 283 +8
29SEP26 450.00 P 14.40 14.40 14.40 12.54 +0.37 27 1 539 +1
29SEP26 460.00 P 16.10 16.10 16.10 15.14 +0.59 27 45 322 +45
29SEP26 470.00 P 18.94 18.94 18.94 17.75 +0.57 27 34 3,149 0
29SEP26 480.00 P 21.50 23.31 21.23 20.91 +0.66 27 116 3,733 +76
29SEP26 490.00 P 24.50 26.77 24.50 24.31 +0.75 26 770 3,012 +559
29SEP26 500.00 P 29.68 31.05 28.64 28.30 +0.96 27 367 8,411 +265
29SEP26 510.00 P 34.24 34.24 33.59 32.34 +1.00 26 79 1,919 +36
29SEP26 520.00 P 37.52 40.00 36.56 37.02 +1.14 26 420 4,247 +328
29SEP26 530.00 P 43.00 45.27 41.92 42.04 +1.30 26 515 2,343 +486
29SEP26 540.00 P 50.00 50.67 50.00 47.69 +1.62 26 11 1,926 -9
29SEP26 550.00 P 0.00 0.00 0.00 53.48 +1.73 27 0 7,147 0
29SEP26 560.00 P 61.75 61.75 61.75 60.03 +2.01 27 8 6,016 0
29SEP26 570.00 P 68.40 69.67 68.40 66.16 +1.36 27 13 1,669 0
29SEP26 580.00 P 0.00 0.00 0.00 73.90 +0.39 27 0 4,902 0
29SEP26 590.00 P 86.71 86.71 86.71 80.97 -1.77 27 15 954 -15
29SEP26 600.00 P 91.78 92.00 91.78 88.12 +1.12 27 173 17,076 -112
29SEP26 610.00 P 100.00 100.00 100.00 95.81 +3.14 27 1 3,160 +1
29SEP26 620.00 P 109.00 109.80 109.00 101.99 +1.12 26 57 2,351 -18
29SEP26 630.00 P 116.25 116.25 116.25 112.55 +2.44 28 2 2,235 -2
29SEP26 640.00 P 0.00 0.00 0.00 121.00 -0.14 28 0 1,104 0
29SEP26 650.00 P 0.00 0.00 0.00 129.45 +3.36 28 0 15,517 0
29SEP26 660.00 P 140.00 145.00 140.00 138.16 -1.53 28 30 942 -20
29SEP26 670.00 P 152.32 152.32 152.32 147.05 +4.71 29 3 1,030 0
29SEP26 680.00 P 160.00 160.00 160.00 152.30 -0.67 24 1 368 0
29SEP26 690.00 P 0.00 0.00 0.00 165.04 +1.36 29 0 30 0
29SEP26 700.00 P 180.00 180.00 180.00 171.37 +1.15 25 1 189 +1
29SEP26 710.00 P 0.00 0.00 0.00 183.40 +0.75 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 192.65 +1.84 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 202.04 +0.91 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 212.35 +3.08 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 220.80 +2.00 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 230.41 +3.11 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 239.97 +0.01 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 249.54 +0.33 29 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 259.18 -2.05 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 268.82 +1.88 29 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 278.51 +0.12 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 288.26 -3.38 29 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 298.01 -2.86 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 308.00 +1.95 0 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 318.00 -0.63 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 338.00 -0.56 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 348.00 -1.20 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 358.00 -2.29 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 378.00 -2.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 388.00 +2.22 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 398.00 +3.37 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 408.00 +3.32 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 418.00 +2.96 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 428.00 +3.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 438.00 +3.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 448.00 +2.76 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 458.00 +3.12 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 468.00 -0.27 0 0 0 0
30DEC26 400.00 P 9.00 10.05 9.00 8.07 +1.40 28 463 1,952 +222
30DEC26 410.00 P 10.91 12.18 10.91 9.84 +1.65 28 52 200 +45
30DEC26 420.00 P 12.80 13.77 12.80 11.80 +1.63 28 51 512 +45
30DEC26 430.00 P 14.98 15.44 14.62 14.02 +1.80 28 121 417 +88
30DEC26 440.00 P 17.40 17.86 15.99 15.89 +1.13 28 84 580 +81
30DEC26 450.00 P 19.58 20.24 19.17 18.19 +0.75 27 171 695 +86
30DEC26 460.00 P 22.42 23.16 22.42 21.17 +0.64 27 60 836 +4
30DEC26 470.00 P 25.86 25.86 25.86 24.27 +0.78 27 79 331 +55
30DEC26 480.00 P 28.93 30.00 27.50 27.80 +1.08 27 140 1,565 +63
30DEC26 490.00 P 33.29 33.39 32.06 31.60 +0.83 27 379 1,586 +379
30DEC26 500.00 P 35.22 38.00 35.00 35.49 +0.99 27 82 5,861 -1
30DEC26 510.00 P 41.80 42.00 41.80 40.04 +1.76 27 66 2,447 +66
30DEC26 520.00 P 45.00 47.50 44.60 44.91 +1.81 27 402 1,269 +346
30DEC26 530.00 P 51.50 52.96 49.00 49.51 +1.45 27 42 796 +22
30DEC26 540.00 P 58.00 58.00 54.50 54.85 +1.55 27 73 1,272 +30
30DEC26 550.00 P 60.52 63.15 60.50 60.56 +0.04 27 44 3,862 +11
30DEC26 560.00 P 70.00 70.00 66.90 67.00 +2.32 27 402 3,698 +303
30DEC26 570.00 P 71.98 75.80 71.98 72.83 +1.56 27 48 4,537 0
30DEC26 580.00 P 81.00 83.00 81.00 78.36 +0.93 26 7 6,817 +6
30DEC26 590.00 P 90.00 90.62 89.00 84.93 +0.08 26 69 3,816 0
30DEC26 600.00 P 87.29 98.98 87.29 94.00 +4.11 27 389 23,908 -1
30DEC26 610.00 P 0.00 0.00 0.00 102.12 +1.72 28 25 4,296 +25
30DEC26 620.00 P 111.00 111.00 110.00 109.69 +0.29 28 3 2,806 +3
30DEC26 630.00 P 0.00 0.00 0.00 117.66 +1.98 28 0 1,206 0
30DEC26 640.00 P 126.00 130.02 126.00 125.75 +3.55 28 2 1,717 0
30DEC26 650.00 P 136.00 136.00 136.00 132.09 +3.95 27 1 1,571 +1
30DEC26 660.00 P 0.00 0.00 0.00 142.31 +2.62 28 0 128 0
30DEC26 670.00 P 0.00 0.00 0.00 150.80 +0.55 28 0 33 0
30DEC26 680.00 P 163.80 165.00 160.00 155.08 +0.26 25 3 102 +3
30DEC26 690.00 P 0.00 0.00 0.00 168.17 +0.37 29 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 173.71 -0.25 26 0 11,264 0
30DEC26 710.00 P 0.00 0.00 0.00 185.96 +1.25 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 194.74 +0.07 28 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 204.12 +0.28 29 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 213.32 +0.66 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 222.58 +3.78 29 0 100 0
30DEC26 760.00 P 0.00 0.00 0.00 231.91 +2.59 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 241.30 +1.34 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 250.73 +1.52 29 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 260.23 -1.00 29 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 269.71 +1.39 29 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 279.33 +0.94 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 288.96 -2.68 29 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 298.35 -2.52 28 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 308.32 +2.27 29 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 318.06 -0.57 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 328.00 +1.83 0 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 338.00 -0.56 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 348.00 -1.20 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 358.00 -2.29 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 368.00 -3.44 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 378.00 -2.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 388.00 +2.02 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 398.00 +3.37 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 408.00 +0.38 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 418.00 -1.66 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 428.00 +3.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 438.00 +3.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 448.00 +2.76 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 458.00 +3.12 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 468.00 -0.27 0 0 0 0
TOTAL PUT 79,290 855,053 +23,178
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$ 118.60
26FEB26 62.50 C 0.00 0.00 0.00 56.16 -1.70 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 53.73 -1.66 134 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 51.17 -1.66 90 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 48.67 -1.60 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 47.17 -0.69 179 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 43.84 -1.48 119 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 41.18 -1.70 69 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 38.68 -1.65 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 36.18 -1.66 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 33.69 -1.65 59 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 32.11 -0.66 119 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 28.69 -1.70 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 26.19 -1.59 0 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 23.70 -1.61 40 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 21.83 -1.07 77 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 18.70 -1.58 0 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 16.22 -1.64 32 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 13.75 -1.66 31 0 804 0
26FEB26 107.50 C 11.20 11.20 11.20 11.12 -1.89 0 1 233 0
26FEB26 110.00 C 0.00 0.00 0.00 9.03 -1.59 31 0 196 0
26FEB26 112.50 C 7.40 7.40 7.40 6.81 -1.58 29 1 112 0
26FEB26 115.00 C 0.00 0.00 0.00 4.86 -1.30 29 0 234 0
26FEB26 117.50 C 3.06 3.33 3.06 3.35 -1.05 30 59 172 -15
26FEB26 120.00 C 1.96 2.34 1.78 2.17 -0.83 30 206 244 +92
26FEB26 122.50 C 1.12 1.44 1.12 1.32 -0.63 31 27 191 +7
26FEB26 125.00 C 0.69 0.71 0.64 0.75 -0.46 31 19 134 -3
26FEB26 127.50 C 0.39 0.40 0.39 0.40 -0.30 31 5 169 +5
26FEB26 130.00 C 0.21 0.21 0.21 0.21 -0.17 31 4 161 -4
26FEB26 132.50 C 0.12 0.12 0.12 0.10 -0.09 31 11 41 +11
26FEB26 135.00 C 0.10 0.10 0.09 0.05 -0.04 32 35 120 -15
26FEB26 137.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.28 -1.15 136 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.44 -1.54 107 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.56 -0.92 133 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 61.30 -1.62 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 58.73 -1.77 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 56.16 -1.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.73 -1.66 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 51.27 -1.78 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 49.38 -1.19 89 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 47.17 -0.85 92 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.48 -1.09 81 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 42.18 -0.89 81 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 39.93 -0.70 81 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 36.39 -2.51 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 34.93 -0.74 71 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 32.11 -1.01 60 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 28.97 -1.68 35 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 26.20 -2.64 0 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 24.84 -1.05 50 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 21.85 -2.03 37 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 19.50 -1.57 36 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 17.25 -1.58 35 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 14.65 -1.94 30 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 12.86 -1.61 33 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 10.91 -1.10 32 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 9.25 -1.42 33 0 115 0
30MAR26 115.00 C 7.94 7.94 7.94 7.76 -1.13 33 15 152 -15
30MAR26 117.50 C 6.18 6.18 6.18 6.43 -0.98 34 15 531 0
30MAR26 120.00 C 0.00 0.00 0.00 5.26 -0.85 34 0 220 0
30MAR26 122.50 C 0.00 0.00 0.00 4.26 -0.73 34 0 539 0
30MAR26 125.00 C 0.00 0.00 0.00 3.40 -0.63 34 0 865 0
30MAR26 127.50 C 2.75 2.77 2.75 2.69 -0.63 34 20 109 +14
30MAR26 130.00 C 0.00 0.00 0.00 2.10 -0.48 34 0 92 0
30MAR26 132.50 C 0.00 0.00 0.00 1.65 -0.39 35 0 44 0
30MAR26 135.00 C 1.28 1.28 1.28 1.27 -0.30 35 1 55 0
30MAR26 137.50 C 0.00 0.00 0.00 0.99 -0.20 35 0 30 0
30MAR26 140.00 C 0.75 0.82 0.75 0.74 -0.16 35 11 11 +11
30MAR26 142.50 C 0.00 0.00 0.00 0.55 -0.12 35 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 51.63 -1.71 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 49.38 -1.43 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 47.17 -1.24 68 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.04 -0.87 71 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.18 -0.89 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 39.99 -1.06 61 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 36.49 -2.41 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 34.93 -1.19 52 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 32.11 -1.50 43 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 30.22 -1.03 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 27.23 -1.62 38 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 24.84 -1.64 36 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 22.56 -1.60 35 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 20.02 -1.91 31 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 18.32 -1.40 35 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 16.12 -1.56 33 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 13.89 -1.77 31 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 12.21 -1.56 31 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 11.25 -0.87 35 0 66 0
29APR26 115.00 C 9.05 9.49 9.05 9.27 -1.15 32 45 100 -30
29APR26 117.50 C 0.00 0.00 0.00 7.96 -1.04 33 0 86 0
29APR26 120.00 C 0.00 0.00 0.00 6.80 -0.92 33 0 16 0
29APR26 122.50 C 5.63 5.63 5.63 5.82 -0.76 33 15 35 0
29APR26 125.00 C 4.58 4.74 4.58 4.91 -0.66 33 6 131 +1
29APR26 127.50 C 0.00 0.00 0.00 4.11 -0.58 33 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 3.42 -0.52 33 0 124 0
29APR26 132.50 C 0.00 0.00 0.00 2.86 -0.42 34 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 2.37 -0.37 34 0 15 0
29APR26 137.50 C 2.03 2.03 2.03 1.93 -0.33 34 15 2,575 +15
29APR26 140.00 C 0.00 0.00 0.00 1.54 -0.31 34 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.28 -0.22 34 0 266 0
28MAY26 82.50 C 0.00 0.00 0.00 36.78 -2.12 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.93 -1.34 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.11 -1.81 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.22 -1.50 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.28 -1.99 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.84 -2.16 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.26 -1.49 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 21.42 -1.15 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 18.66 -2.01 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.47 -0.97 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.97 -1.59 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 13.12 -1.68 32 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 12.35 -0.78 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.33 -1.13 33 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 9.03 -1.05 33 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 7.87 -0.94 33 0 28 0
28MAY26 122.50 C 0.00 0.00 0.00 6.83 -0.85 33 0 15 0
28MAY26 125.00 C 5.66 5.66 5.66 5.94 -0.72 33 1 45 0
28MAY26 127.50 C 0.00 0.00 0.00 5.17 -0.59 33 0 32 0
28MAY26 130.00 C 0.00 0.00 0.00 4.44 -0.54 33 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 3.81 -0.47 34 0 45 0
28MAY26 135.00 C 3.16 3.16 3.16 3.28 -0.41 34 15 30 +14
28MAY26 137.50 C 0.00 0.00 0.00 2.68 -0.45 33 0 6 0
28MAY26 140.00 C 0.00 0.00 0.00 2.31 -0.36 34 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.94 -0.28 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 57.09 -1.24 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.81 -1.10 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.36 -1.03 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.38 -1.62 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 47.17 -1.45 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.04 -1.16 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 42.18 -1.54 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.99 -1.38 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.80 -2.24 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.93 -1.62 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.11 -2.04 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.22 -1.90 37 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 27.80 -1.83 35 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 25.57 -2.00 34 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 23.50 -1.77 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 21.52 -1.68 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 19.82 -1.48 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 17.47 -1.85 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 15.50 -1.07 31 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 13.97 -1.76 31 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 12.64 -1.43 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 11.36 -1.34 32 0 62 0
29JUN26 117.50 C 0.00 0.00 0.00 10.15 -1.01 33 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 9.00 -0.93 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 7.95 -0.86 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.01 -0.79 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.17 -0.71 33 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 5.42 -0.65 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.75 -0.59 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.19 -0.50 33 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.66 -0.45 33 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.16 -0.42 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.73 -0.31 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.09 -1.43 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.81 -1.21 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.36 -1.16 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.38 -1.62 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.17 -1.53 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.04 -1.28 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.18 -1.94 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.99 -1.75 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.75 -1.71 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.45 -1.77 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.52 -1.47 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 31.29 -1.64 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.26 -1.54 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.27 -1.62 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 25.50 -1.50 34 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 23.62 -1.38 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 21.31 -1.79 31 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 19.72 -1.72 31 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 18.69 -1.19 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 17.44 -0.93 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 15.54 -1.38 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 14.32 -1.21 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 13.10 -0.90 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 12.07 -0.74 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 11.04 -0.70 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 10.08 -0.62 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 9.23 -0.58 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.38 -0.58 33 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 7.64 -0.47 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.96 -0.48 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.29 -0.47 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 5.72 -0.37 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.19 -0.39 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.36 -1.18 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.46 -1.71 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.17 -1.68 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.04 -1.43 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.68 -1.53 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.50 -1.64 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.38 -1.57 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.30 -1.53 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.07 -1.75 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.33 -1.26 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.23 -1.17 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.39 -1.41 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.58 -1.40 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.19 -1.31 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 23.42 -1.37 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.03 -0.99 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 20.54 -1.26 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.13 -0.94 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 17.82 -0.77 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.58 -0.82 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.36 -0.92 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.34 -0.77 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.33 -0.77 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 12.31 -0.76 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.47 -0.63 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.63 -0.60 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.80 -0.59 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.09 -0.51 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.42 -0.49 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.99 -0.24 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.35 -0.43 33 0 0 0
TOTAL CALL 527 15,559 +88
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 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 64 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 53 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 0.05 0.05 0.05 0.01 0.00 44 13 149 -13
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 267 0
26FEB26 102.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 442 0
26FEB26 105.00 P 0.19 0.19 0.18 0.05 +0.01 31 30 101 0
26FEB26 107.50 P 0.00 0.00 0.00 0.14 +0.04 31 0 86 0
26FEB26 110.00 P 0.00 0.00 0.00 0.33 +0.09 31 0 146 0
26FEB26 112.50 P 0.92 0.92 0.82 0.71 +0.19 31 13 181 +11
26FEB26 115.00 P 1.52 1.64 1.52 1.34 +0.32 31 25 94 -10
26FEB26 117.50 P 2.63 2.70 2.60 2.31 +0.51 32 16 78 +14
26FEB26 120.00 P 3.56 3.56 3.56 3.62 +0.75 32 6 127 +6
26FEB26 122.50 P 5.73 5.73 5.73 5.31 +0.98 33 15 51 +15
26FEB26 125.00 P 0.00 0.00 0.00 7.29 +1.21 35 0 8 0
26FEB26 127.50 P 0.00 0.00 0.00 9.49 +1.58 37 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 11.83 +1.80 40 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 14.22 +1.34 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.85 +1.48 51 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.90 +0.98 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 21.40 +1.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 23.90 +1.50 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 59 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.31 +0.07 35 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.51 +0.11 35 0 144 0
30MAR26 102.50 P 0.98 1.00 0.98 0.79 +0.16 35 139 238 +137
30MAR26 105.00 P 0.00 0.00 0.00 1.17 +0.22 35 0 130 0
30MAR26 107.50 P 0.00 0.00 0.00 1.68 +0.29 35 0 196 0
30MAR26 110.00 P 2.57 2.57 2.46 2.33 +0.37 35 5 56 +3
30MAR26 112.50 P 3.31 3.31 3.19 3.15 +0.61 36 11 120 +2
30MAR26 115.00 P 4.26 4.26 4.14 4.14 +0.66 36 10 26 +7
30MAR26 117.50 P 0.00 0.00 0.00 5.30 +0.78 36 0 0 0
30MAR26 120.00 P 6.85 6.85 6.85 6.65 +0.94 36 6 21 +6
30MAR26 122.50 P 8.37 8.37 8.33 8.15 +1.06 36 30 30 +30
30MAR26 125.00 P 0.00 0.00 0.00 9.57 +0.84 35 0 30 0
30MAR26 127.50 P 0.00 0.00 0.00 11.19 +0.76 34 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 12.94 +0.52 33 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 15.68 +1.27 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 17.75 +1.21 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.12 +1.36 41 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 22.43 +1.98 42 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 24.88 +2.05 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.14 +0.03 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.34 +0.06 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.52 +0.09 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.77 +0.13 34 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 1.10 +0.18 34 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 1.52 +0.23 34 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 2.04 +0.28 34 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 2.69 +0.35 34 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 3.47 +0.47 34 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 4.34 +0.56 34 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 5.36 +0.66 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 6.54 +0.77 34 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 7.94 +0.91 34 0 1 0
29APR26 122.50 P 9.59 9.59 9.59 9.41 +1.06 35 15 15 +15
29APR26 125.00 P 0.00 0.00 0.00 10.80 +0.88 34 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 12.07 +0.66 32 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 14.65 +1.45 36 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.68 +0.60 31 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 18.69 +1.60 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.12 +1.03 33 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 22.43 +1.97 34 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.88 +1.58 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.36 +0.06 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.53 +0.09 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.76 +0.14 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.08 +0.20 34 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 1.45 +0.21 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.93 +0.28 34 0 4 0
28MAY26 102.50 P 2.71 2.71 2.71 2.49 +0.34 34 15 18 +15
28MAY26 105.00 P 0.00 0.00 0.00 3.15 +0.37 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 3.96 +0.48 34 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 4.85 +0.55 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 5.83 +0.63 34 0 16 0
28MAY26 115.00 P 0.00 0.00 0.00 6.93 +0.72 34 0 5 0
28MAY26 117.50 P 0.00 0.00 0.00 8.27 +0.86 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 9.63 +1.01 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 11.09 +1.08 35 0 15 0
28MAY26 125.00 P 0.00 0.00 0.00 12.67 +1.10 35 0 21 0
28MAY26 127.50 P 0.00 0.00 0.00 14.52 +1.46 35 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 15.56 +1.15 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.18 +1.11 31 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.11 +0.67 31 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.16 +0.66 31 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 24.41 +2.02 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.69 +1.27 33 0 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 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.31 +0.06 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.44 +0.07 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.62 +0.08 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.87 +0.13 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.16 +0.16 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 1.53 +0.19 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.99 +0.25 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 2.57 +0.34 34 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 3.24 +0.35 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 3.98 +0.45 34 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 4.82 +0.54 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 5.79 +0.62 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 6.81 +0.69 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 7.94 +0.77 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 9.19 +0.85 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 10.55 +0.92 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.02 +1.00 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 13.59 +1.07 34 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 15.19 +1.07 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 17.13 +1.52 35 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 19.11 +2.11 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 20.69 +1.54 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.06 +2.44 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.51 +1.40 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.00 +1.92 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.57 +0.08 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.76 +0.09 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.01 +0.13 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.28 +0.13 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.65 +0.18 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.04 +0.20 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.54 +0.25 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.07 +0.28 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 3.72 +0.34 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 4.52 +0.37 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.37 +0.46 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 6.22 +0.46 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.23 +0.57 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 8.28 +0.57 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 9.43 +0.67 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.68 +0.69 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.95 +0.71 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.40 +0.82 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.87 +0.85 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 16.42 +0.94 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.08 +1.05 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.75 +1.11 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.42 +1.01 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.02 +0.97 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.25 +1.41 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.84 +0.79 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.98 +1.33 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 +0.04 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 +0.06 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 +0.09 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.81 +0.09 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.05 +0.13 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.32 +0.13 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.66 +0.18 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.04 +0.19 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.49 +0.25 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.00 +0.26 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.57 +0.32 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.23 +0.35 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.90 +0.36 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.90 +0.61 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.76 +0.46 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.72 +0.56 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 8.77 +0.57 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.84 +0.59 34 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 11.06 +0.69 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.32 +0.70 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.60 +0.73 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.06 +0.84 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.53 +0.94 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.02 +0.94 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.67 +1.07 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.15 +0.96 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.81 +0.77 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.61 +1.10 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.35 +1.17 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.20 +1.21 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.12 +1.12 34 0 0 0
TOTAL PUT 349 9,403 +238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.78
26FEB26 18.00 C 0.00 0.00 0.00 8.80 -0.46 73 0 0 0
26FEB26 18.50 C 8.32 8.32 8.32 8.29 -0.47 0 10 10 0
26FEB26 19.00 C 7.80 7.80 7.80 7.79 -0.47 0 20 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.30 -0.46 52 0 0 0
26FEB26 20.00 C 6.81 6.81 6.81 6.79 -0.47 0 20 20 0
26FEB26 21.00 C 0.00 0.00 0.00 5.80 -0.46 0 0 0 0
26FEB26 22.00 C 4.80 4.80 4.80 4.80 -0.46 0 10 0 -10
26FEB26 23.00 C 0.00 0.00 0.00 3.80 -0.46 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.80 -0.47 0 0 947 0
26FEB26 25.00 C 1.90 1.90 1.90 1.82 -0.45 20 10 143 0
26FEB26 26.00 C 0.97 0.97 0.93 0.94 -0.37 21 22 58 -22
26FEB26 27.00 C 0.32 0.35 0.26 0.30 -0.22 19 631 1,192 -468
26FEB26 28.00 C 0.07 0.07 0.06 0.06 -0.07 19 122 2,075 -16
26FEB26 29.00 C 0.02 0.02 0.01 0.01 -0.01 21 107 785 -107
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.33 -0.47 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.84 -0.46 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.34 -0.46 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.84 -0.46 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.34 -0.46 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.84 -0.46 0 0 0 0
30MAR26 18.50 C 8.37 8.37 8.37 8.34 -0.47 0 10 10 +10
30MAR26 19.00 C 7.84 7.84 7.84 7.85 -0.42 37 20 24 +20
30MAR26 19.50 C 0.00 0.00 0.00 7.36 -0.42 39 0 0 0
30MAR26 20.00 C 6.84 6.84 6.84 6.86 -0.43 36 20 20 +20
30MAR26 21.00 C 0.00 0.00 0.00 5.88 -0.42 35 0 10 0
30MAR26 22.00 C 4.89 4.89 4.89 4.86 -0.47 22 10 62 +10
30MAR26 23.00 C 0.00 0.00 0.00 3.87 -0.46 20 0 15 0
30MAR26 24.00 C 2.85 2.88 2.85 3.00 -0.35 26 40 168 -20
30MAR26 25.00 C 2.05 2.06 2.05 2.02 -0.40 20 14 110 +10
30MAR26 26.00 C 1.28 1.28 1.27 1.27 -0.35 20 9 620 +1
30MAR26 27.00 C 0.82 0.82 0.65 0.72 -0.22 20 73 603 +37
30MAR26 28.00 C 0.34 0.36 0.33 0.36 -0.12 20 29 1,403 -7
30MAR26 29.00 C 0.14 0.14 0.14 0.16 -0.06 20 4 1,453 0
30MAR26 30.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.41 -0.44 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.92 -0.43 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.43 -0.42 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.94 -0.42 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.96 -0.40 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.92 -0.48 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.95 -0.45 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.03 -0.42 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.27 -0.31 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.54 -0.31 21 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 0.96 -0.22 20 0 31 0
29APR26 28.00 C 0.60 0.60 0.60 0.56 -0.16 20 3 106 0
29APR26 29.00 C 0.33 0.33 0.31 0.31 -0.11 20 40 279 0
29APR26 30.00 C 0.18 0.18 0.18 0.16 -0.06 20 16 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 C 8.11 8.11 8.11 7.92 -0.43 34 1 1 +1
28MAY26 19.50 C 0.00 0.00 0.00 7.43 -0.42 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.94 -0.42 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.96 -0.42 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.97 -0.43 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.99 -0.43 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.10 -0.41 20 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.31 -0.36 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.64 -0.30 21 0 0 0
28MAY26 27.00 C 1.14 1.16 1.10 1.11 -0.22 20 121 131 +119
28MAY26 28.00 C 0.73 0.74 0.71 0.73 -0.14 21 150 555 +150
28MAY26 29.00 C 0.00 0.00 0.00 0.45 -0.12 21 0 78 0
28MAY26 30.00 C 0.00 0.00 0.00 0.27 -0.08 21 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.15 -0.05 21 0 25 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.88 -0.46 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.38 -0.46 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.88 -0.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.41 -0.44 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.92 -0.43 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.43 -0.42 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.95 -0.41 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.96 -0.42 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.97 -0.45 22 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.02 -0.43 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.17 -0.40 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 -0.35 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.77 -0.30 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.25 -0.24 20 0 748 0
29JUN26 28.00 C 0.00 0.00 0.00 0.87 -0.16 20 0 669 0
29JUN26 29.00 C 0.00 0.00 0.00 0.57 -0.13 20 0 136 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 -0.10 20 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.89 -0.46 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.41 -0.45 22 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 -0.45 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.44 -0.45 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.96 -0.45 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.03 -0.44 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.15 -0.42 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.31 -0.40 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.54 -0.37 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.86 -0.33 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.27 -0.29 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.76 -0.24 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.19 20 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 0.99 -0.16 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 -0.13 21 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.55 -0.10 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.08 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.06 20 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.01 -0.41 17 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.56 -0.45 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.10 -0.43 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.64 -0.43 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.18 -0.43 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.30 -0.41 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.47 -0.38 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.59 -0.45 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.98 -0.30 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 -0.27 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.76 -0.23 21 0 39 0
30DEC26 27.00 C 1.99 1.99 1.99 2.19 -0.19 20 5 47 0
30DEC26 28.00 C 1.49 1.49 1.49 1.78 -0.15 21 2 10 +2
30DEC26 29.00 C 0.00 0.00 0.00 1.42 -0.13 21 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.12 21 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.88 -0.09 21 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 -0.06 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.03 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.02 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 3 0
TOTAL CALL 1,519 19,526 -270
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 0 100 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 66 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 570 0
26FEB26 25.00 P 0.05 0.06 0.05 0.02 +0.01 21 1,021 1,227 +498
26FEB26 26.00 P 0.10 0.17 0.10 0.11 +0.06 19 184 1,845 +47
26FEB26 27.00 P 0.40 0.54 0.36 0.49 +0.23 18 475 1,511 +150
26FEB26 28.00 P 0.00 0.00 0.00 1.26 +0.42 19 0 336 0
26FEB26 29.00 P 0.00 0.00 0.00 2.22 +0.46 0 0 54 0
26FEB26 30.00 P 0.00 0.00 0.00 3.22 +0.46 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.22 +0.46 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.22 +0.46 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.22 +0.46 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.22 +0.46 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.22 +0.46 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.22 +0.46 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.22 +0.46 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 20.00 P 0.02 0.02 0.02 0.01 0.00 36 22 446 +22
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 544 0
30MAR26 24.00 P 0.12 0.12 0.12 0.05 +0.02 20 15 1,212 -15
30MAR26 25.00 P 0.20 0.22 0.20 0.16 +0.06 20 15 1,122 +15
30MAR26 26.00 P 0.38 0.46 0.38 0.39 +0.11 20 682 1,805 +647
30MAR26 27.00 P 0.80 0.88 0.77 0.84 +0.22 20 125 804 +111
30MAR26 28.00 P 0.00 0.00 0.00 1.49 +0.34 20 2 60 -2
30MAR26 29.00 P 0.00 0.00 0.00 2.30 +0.39 20 2 400 -2
30MAR26 30.00 P 0.00 0.00 0.00 3.23 +0.44 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.22 +0.46 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.22 +0.46 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.22 +0.46 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.22 +0.46 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.22 +0.46 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.22 +0.46 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.22 +0.46 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29APR26 20.00 P 0.06 0.06 0.05 0.01 0.00 27 80 420 +30
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 228 0
29APR26 23.00 P 0.13 0.13 0.13 0.06 +0.02 21 20 167 +20
29APR26 24.00 P 0.19 0.19 0.19 0.15 +0.05 20 2 1,416 +2
29APR26 25.00 P 0.40 0.40 0.40 0.34 +0.10 20 5 406 +5
29APR26 26.00 P 0.68 0.68 0.67 0.67 +0.17 20 5 105 +5
29APR26 27.00 P 1.07 1.12 1.06 1.12 +0.22 20 7 232 +2
29APR26 28.00 P 0.00 0.00 0.00 1.77 +0.31 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.54 +0.37 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.40 +0.41 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.32 +0.43 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.37 +0.54 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.29 +0.43 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.23 +0.41 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.24 +0.42 22 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.23 +0.46 16 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.22 +0.46 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 35 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 12 0
28MAY26 24.00 P 0.28 0.31 0.28 0.26 +0.08 21 34 197 +34
28MAY26 25.00 P 0.00 0.00 0.00 0.50 +0.12 21 0 48 0
28MAY26 26.00 P 0.87 0.87 0.84 0.84 +0.16 21 60 171 +60
28MAY26 27.00 P 1.20 1.30 1.19 1.33 +0.23 21 150 216 +150
28MAY26 28.00 P 0.00 0.00 0.00 1.94 +0.29 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.67 +0.34 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.50 +0.39 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.38 +0.41 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.44 +0.56 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.37 +0.46 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.34 +0.44 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.28 +0.39 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.23 +0.35 20 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.22 +0.46 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 +0.05 20 0 73 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.08 20 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 +0.12 20 0 305 0
29JUN26 26.00 P 0.82 0.98 0.82 0.97 +0.20 20 12 202 +6
29JUN26 27.00 P 0.00 0.00 0.00 1.44 +0.21 20 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 2.04 +0.26 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.76 +0.34 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.55 +0.36 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.43 +0.41 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.46 +0.54 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.37 +0.43 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.34 +0.43 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.30 +0.41 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.23 +0.35 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 +0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.05 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.08 21 0 133 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 +0.10 21 0 58 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 +0.14 21 0 14 0
29SEP26 26.00 P 0.00 0.00 0.00 1.32 +0.18 21 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.78 +0.20 20 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.38 +0.26 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.03 +0.30 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.78 +0.34 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.60 +0.38 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 +0.40 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 +0.38 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.34 +0.43 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.30 +0.41 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.25 +0.37 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.23 +0.46 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.03 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.06 21 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.09 21 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.13 22 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.17 22 0 118 0
30DEC26 25.00 P 1.33 1.33 1.33 1.23 +0.20 22 12 88 +12
30DEC26 26.00 P 0.00 0.00 0.00 1.66 +0.24 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.28 22 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 +0.32 22 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 +0.33 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 +0.36 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.81 +0.39 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.64 +0.42 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.50 +0.43 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 +0.44 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.34 +0.45 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.29 +0.41 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.26 +0.46 21 0 0 0
TOTAL PUT 2,930 25,401 +1,797
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$ 419.80
26FEB26 225.00 C 0.00 0.00 0.00 195.03 -8.95 94 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 190.03 -8.85 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 185.04 -8.85 88 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 180.04 -8.86 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 175.05 -8.85 82 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 170.05 -8.86 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 165.06 -8.95 76 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 160.06 -8.87 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 155.07 -8.86 70 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 150.07 -8.87 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 145.08 -8.87 65 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 140.08 -8.79 0 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 135.09 -8.79 59 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 130.09 -8.80 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 125.10 -8.89 54 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 120.10 -8.91 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 110.11 -8.92 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 100.13 -8.93 46 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 90.15 -8.98 44 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 80.19 -8.84 43 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 72.40 -6.83 72 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 60.51 -8.83 43 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 50.99 -8.60 43 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 41.88 -8.22 43 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 33.40 -7.65 43 0 0 0
26FEB26 400.00 C 23.18 26.23 23.18 25.00 -7.65 40 16 17 +15
26FEB26 410.00 C 19.56 19.68 17.95 18.61 -6.20 41 100 110 +85
26FEB26 420.00 C 13.58 13.66 12.29 13.33 -5.21 41 270 322 +269
26FEB26 430.00 C 9.20 9.20 9.20 9.17 -4.43 42 1 79 +1
26FEB26 440.00 C 6.50 6.50 5.80 6.06 -2.81 42 34 130 +18
26FEB26 450.00 C 4.20 4.35 3.80 3.90 -2.03 42 109 415 +11
26FEB26 460.00 C 2.80 3.09 2.57 2.48 -1.43 43 75 438 +3
26FEB26 470.00 C 1.88 1.98 1.76 1.44 -0.92 43 33 611 -23
26FEB26 480.00 C 1.46 1.46 1.18 0.81 -0.56 43 88 612 +6
26FEB26 490.00 C 1.03 1.03 0.88 0.44 -0.33 43 29 381 -4
26FEB26 500.00 C 0.70 0.70 0.66 0.23 -0.18 43 5 589 +1
26FEB26 510.00 C 0.39 0.40 0.39 0.11 -0.10 43 90 324 +17
26FEB26 520.00 C 0.40 0.40 0.36 0.05 -0.05 42 25 520 +15
26FEB26 530.00 C 0.30 0.30 0.30 0.02 -0.03 42 15 331 0
26FEB26 540.00 C 0.24 0.24 0.24 0.01 -0.01 42 15 375 +15
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 506 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
26FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 399 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,487 0
26FEB26 610.00 C 0.01 0.01 0.01 0.01 0.00 61 1 119 -1
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 70 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 72 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 93 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 195.29 -10.92 58 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 190.30 -10.85 56 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 185.31 -10.93 53 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 180.32 -10.86 49 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 175.33 -10.86 46 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 170.34 -10.94 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 165.35 -10.99 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.36 -10.88 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 155.37 -11.00 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 150.38 -11.00 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 145.40 -11.00 42 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 140.41 -10.96 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 135.09 -11.30 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 130.09 -11.33 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 125.10 -11.28 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 120.18 -11.38 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 110.35 -10.06 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 100.71 -10.11 39 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 91.16 -9.99 41 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 81.64 -9.94 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 72.40 -8.02 40 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 63.14 -7.99 38 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 54.68 -7.53 38 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 46.78 -6.98 38 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 39.54 -6.35 38 1 1 +1
30MAR26 400.00 C 33.45 33.45 32.15 32.15 -6.52 36 27 27 +27
30MAR26 410.00 C 27.64 27.64 26.46 26.39 -6.09 37 63 42 +33
30MAR26 420.00 C 22.64 22.64 21.13 21.47 -5.06 37 86 75 +52
30MAR26 430.00 C 18.00 18.00 16.99 17.41 -4.07 38 4 42 +2
30MAR26 440.00 C 14.60 14.60 13.80 13.91 -3.33 38 26 111 +15
30MAR26 450.00 C 11.35 11.82 11.30 10.75 -3.09 38 53 406 +31
30MAR26 460.00 C 9.15 9.16 8.46 8.35 -2.42 38 41 337 0
30MAR26 470.00 C 7.37 7.37 6.80 6.44 -1.88 38 47 690 +47
30MAR26 480.00 C 5.44 5.70 5.24 5.10 -1.24 39 41 473 -21
30MAR26 490.00 C 4.27 4.50 4.11 3.80 -0.96 38 23 480 +10
30MAR26 500.00 C 3.55 3.65 3.43 2.84 -0.66 38 57 820 +18
30MAR26 510.00 C 2.87 2.87 2.87 2.08 -0.49 38 1 132 0
30MAR26 520.00 C 0.00 0.00 0.00 1.49 -0.39 38 0 183 0
30MAR26 530.00 C 2.05 2.05 1.80 1.04 -0.31 38 43 147 +7
30MAR26 540.00 C 0.00 0.00 0.00 0.75 -0.16 38 0 96 0
30MAR26 550.00 C 1.30 1.32 1.20 0.54 -0.11 38 8 109 +7
30MAR26 560.00 C 0.00 0.00 0.00 0.36 -0.09 38 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.25 -0.07 38 0 189 0
30MAR26 580.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 908 0
30MAR26 610.00 C 1.00 1.00 1.00 0.05 -0.01 38 2 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.04 0.00 39 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 44 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 195.29 -10.92 51 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 190.30 -10.85 49 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 185.31 -10.93 47 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 180.32 -10.86 45 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 175.33 -10.86 43 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 170.34 -10.94 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 165.35 -10.99 39 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 160.36 -10.88 36 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 155.37 -11.00 33 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 150.39 -10.99 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 145.40 -11.00 36 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 140.42 -10.95 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 135.45 -10.94 36 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 130.48 -10.94 36 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 125.10 -11.28 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 120.18 -11.38 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 110.52 -11.59 30 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.14 -10.54 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 91.93 -10.29 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 82.99 -10.03 37 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 73.95 -9.94 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 65.69 -7.50 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 57.92 -7.06 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 50.66 -6.61 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 43.92 -6.15 36 0 0 0
29APR26 400.00 C 38.59 38.59 38.59 36.91 -6.47 35 15 15 +15
29APR26 410.00 C 32.53 33.16 32.53 31.50 -5.99 35 75 75 +75
29APR26 420.00 C 28.35 28.35 27.42 26.69 -5.20 35 72 72 +30
29APR26 430.00 C 23.40 23.40 23.40 22.44 -4.53 35 7 22 0
29APR26 440.00 C 19.09 19.09 18.63 18.84 -3.86 35 26 92 +26
29APR26 450.00 C 0.00 0.00 0.00 15.61 -3.43 36 0 172 0
29APR26 460.00 C 13.54 13.73 13.54 13.08 -2.86 36 17 368 -13
29APR26 470.00 C 11.26 11.27 11.26 10.94 -2.32 36 30 278 +30
29APR26 480.00 C 9.51 9.51 9.22 9.07 -1.88 37 61 212 +61
29APR26 490.00 C 0.00 0.00 0.00 7.31 -1.57 37 0 132 0
29APR26 500.00 C 6.72 6.72 6.30 5.90 -1.21 37 37 228 +22
29APR26 510.00 C 0.00 0.00 0.00 4.50 -1.08 36 0 84 0
29APR26 520.00 C 0.00 0.00 0.00 3.62 -0.77 36 0 183 0
29APR26 530.00 C 0.00 0.00 0.00 2.83 -0.68 36 0 143 0
29APR26 540.00 C 0.00 0.00 0.00 2.22 -0.53 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 1.73 -0.41 36 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 1.34 -0.34 36 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 1.04 -0.24 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.79 -0.21 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.61 -0.13 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.46 -0.12 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.35 -0.08 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 85.59 - 37 0 0 -
28MAY26 350.00 C 0.00 0.00 0.00 77.61 - 37 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 69.04 -8.70 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 61.70 -8.46 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 54.96 -6.24 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 48.60 -5.93 36 0 0 0
28MAY26 400.00 C 42.19 42.19 42.19 42.19 -6.06 35 2 2 +2
28MAY26 410.00 C 38.50 38.50 36.60 36.60 -5.82 35 62 62 +62
28MAY26 420.00 C 32.73 32.73 31.90 31.58 -5.50 35 16 59 +16
28MAY26 430.00 C 30.00 30.00 27.47 27.36 -4.94 35 63 61 +61
28MAY26 440.00 C 0.00 0.00 0.00 23.61 -4.74 35 0 122 0
28MAY26 450.00 C 21.30 21.30 20.99 20.29 -3.97 35 2 102 +2
28MAY26 460.00 C 0.00 0.00 0.00 17.47 -3.50 35 0 145 0
28MAY26 470.00 C 16.00 16.00 16.00 15.05 -3.05 36 1 112 0
28MAY26 480.00 C 0.00 0.00 0.00 12.98 -2.43 36 0 821 0
28MAY26 490.00 C 0.00 0.00 0.00 11.05 -2.06 36 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 9.32 -1.67 36 0 96 0
28MAY26 510.00 C 0.00 0.00 0.00 7.51 -1.47 36 0 43 0
28MAY26 520.00 C 0.00 0.00 0.00 6.29 -1.19 36 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 5.17 -1.07 36 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 4.31 -0.84 36 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 3.50 -0.78 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 2.91 -0.58 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 2.33 -0.56 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.94 -0.38 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.55 -0.38 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 1.28 -0.26 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 1.03 -0.24 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.82 -0.20 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.67 -0.15 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.52 -0.15 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.27 -0.07 36 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.29 -10.92 41 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.30 -10.85 39 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 185.31 -10.93 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 180.32 -10.86 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 175.59 -10.98 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 170.60 -10.68 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 165.93 -10.41 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 161.12 -10.12 43 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 156.31 -10.06 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 151.37 -10.01 41 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 146.61 -9.91 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 142.03 -9.72 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 137.16 -9.59 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.49 -9.54 40 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 128.01 -9.42 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 123.40 -9.38 39 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 114.23 -9.37 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 105.56 -10.09 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 97.04 -8.68 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 89.06 -8.40 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 81.13 -8.23 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 72.79 -9.06 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.81 -8.67 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 59.19 -6.22 36 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 53.19 -5.59 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 47.39 -5.46 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 41.40 -5.72 35 0 0 0
29JUN26 420.00 C 40.00 40.00 40.00 36.85 -5.36 35 1 1 +1
29JUN26 430.00 C 0.00 0.00 0.00 32.28 -5.09 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 28.43 -4.49 35 0 1,020 0
29JUN26 450.00 C 0.00 0.00 0.00 25.00 -4.01 35 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 22.11 -3.43 35 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 19.46 -3.01 36 0 271 0
29JUN26 480.00 C 17.38 17.38 17.38 17.12 -2.64 36 15 289 +15
29JUN26 490.00 C 15.50 15.50 15.50 14.90 -2.40 36 1 54 0
29JUN26 500.00 C 14.03 14.03 13.50 12.98 -2.04 36 80 1,665 +75
29JUN26 510.00 C 0.00 0.00 0.00 10.94 -1.97 36 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 9.28 -1.91 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 8.05 -1.16 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 6.84 -1.16 36 0 54 0
29JUN26 550.00 C 7.41 7.50 7.41 5.85 -0.93 36 19 1,241 +19
29JUN26 560.00 C 0.00 0.00 0.00 4.99 -0.82 36 0 44 0
29JUN26 570.00 C 5.76 5.76 5.76 4.18 -0.77 36 1 109 -1
29JUN26 580.00 C 0.00 0.00 0.00 3.60 -0.55 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 3.01 -0.56 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 2.55 -0.43 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 2.16 -0.37 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 1.78 -0.36 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.52 -0.24 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 1.28 -0.23 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 1.04 -0.22 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.90 -0.13 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.75 -0.13 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 0.61 -0.12 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.52 -0.08 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.43 -0.08 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.35 -0.07 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 198.35 -9.72 48 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 193.59 -9.76 47 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 188.84 -9.74 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 184.12 -9.71 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 179.41 -9.68 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 174.73 -9.65 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.07 -9.62 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.44 -9.56 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 160.85 -9.51 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 156.29 -9.56 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 151.78 -9.50 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.52 -10.25 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 142.89 -9.39 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 138.51 -9.34 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 134.18 -9.28 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 129.92 -9.18 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 121.85 -8.70 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 113.73 -8.58 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 105.88 -8.46 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.31 -8.01 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 91.07 -8.06 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 84.15 -7.72 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 76.24 -8.66 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 71.35 -7.10 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 64.58 -7.57 36 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 59.30 -7.02 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 54.32 -6.47 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 49.23 -5.18 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 44.87 -5.44 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 41.09 -4.83 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 37.23 -4.65 36 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 34.06 -4.07 36 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 30.89 -3.88 36 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 28.24 -3.46 36 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 25.59 -3.32 36 0 30 0
29SEP26 500.00 C 0.00 0.00 0.00 22.84 -3.43 36 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 20.70 -2.34 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 18.57 -2.33 36 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 16.72 -2.04 36 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 15.12 -1.78 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 13.51 -1.78 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 12.10 -1.58 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 10.93 -1.33 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 9.77 -1.32 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 8.66 -1.26 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.84 -0.94 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 7.02 -0.94 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 6.20 -0.94 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 5.56 -0.75 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 5.00 -0.65 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.44 -0.65 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.89 -0.64 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.52 -0.45 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 3.16 -0.43 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.79 -0.43 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 2.44 -0.42 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 201.62 -9.79 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 197.06 -9.68 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 192.45 -9.64 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 187.86 -9.61 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 183.24 -9.63 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 178.72 -9.59 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 174.21 -9.57 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 169.76 -9.50 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 165.79 -9.02 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 161.01 -9.38 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 156.70 -9.31 40 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 152.43 -9.16 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 148.23 -9.88 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 144.47 -8.79 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 140.09 -9.31 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 136.32 -9.07 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 128.40 -8.52 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 120.74 -8.42 38 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 113.32 -8.24 38 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 106.21 -7.96 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 99.38 -7.65 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 92.85 -7.54 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 86.62 -7.19 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 80.66 -7.04 37 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 75.10 -6.68 37 0 0 0
30DEC26 400.00 C 68.50 68.93 68.50 68.90 -7.28 36 4 4 +4
30DEC26 410.00 C 0.00 0.00 0.00 64.01 -6.85 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 59.50 -6.57 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 55.15 -5.33 36 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 50.84 -5.27 35 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 47.10 -4.94 36 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 43.87 -4.40 36 0 1,016 0
30DEC26 470.00 C 0.00 0.00 0.00 40.66 -4.32 36 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 37.67 -4.06 36 0 106 0
30DEC26 490.00 C 0.00 0.00 0.00 34.85 -3.80 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 31.92 -3.95 36 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 29.23 -2.89 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 27.08 -2.34 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 25.00 -2.29 36 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 22.93 -2.27 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 21.01 -2.79 36 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 20.03 -1.16 36 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 17.89 -1.73 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 16.34 -1.72 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 14.98 -1.52 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 13.85 -1.73 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 12.72 -1.27 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 11.59 -1.27 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 10.59 -1.13 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.80 -0.90 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 9.01 -0.90 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 8.21 -0.90 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.42 -0.89 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.88 -0.64 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.34 -0.83 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.80 -0.62 36 0 11 0
TOTAL CALL 2,036 38,484 +1,159
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 0.00 100 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.13 +0.07 43 0 23 0
26FEB26 360.00 P 0.92 0.98 0.92 0.36 +0.21 43 8 69 +8
26FEB26 370.00 P 1.30 1.63 1.30 0.84 +0.44 43 25 52 +7
26FEB26 380.00 P 2.23 2.66 2.13 1.74 +0.82 43 213 451 +174
26FEB26 390.00 P 3.59 4.20 3.45 3.32 +1.45 43 68 255 +61
26FEB26 400.00 P 6.00 6.82 4.87 5.73 +2.19 43 188 333 +67
26FEB26 410.00 P 7.50 10.23 7.50 9.29 +3.22 44 321 775 +247
26FEB26 420.00 P 12.50 14.85 12.50 13.93 +4.22 44 248 1,162 -7
26FEB26 430.00 P 19.28 21.33 18.23 19.87 +5.66 45 52 676 -15
26FEB26 440.00 P 25.50 26.00 25.48 26.05 +5.66 43 35 1,812 -3
26FEB26 450.00 P 33.00 33.00 33.00 33.79 +6.27 43 14 653 -8
26FEB26 460.00 P 42.15 45.00 42.00 42.26 +8.52 43 17 833 -17
26FEB26 470.00 P 48.00 55.00 48.00 52.81 +9.81 53 4 573 -5
26FEB26 480.00 P 60.00 66.69 60.00 62.52 +8.78 58 13 373 -13
26FEB26 490.00 P 70.00 70.00 70.00 72.50 +10.86 64 12 296 0
26FEB26 500.00 P 79.00 79.00 79.00 82.22 +8.73 68 10 859 -10
26FEB26 510.00 P 92.50 93.00 92.50 92.91 +11.69 78 45 205 0
26FEB26 520.00 P 100.00 100.00 100.00 103.21 +10.77 86 5 117 -3
26FEB26 530.00 P 109.80 109.80 109.80 110.59 +8.79 65 1 256 -1
26FEB26 540.00 P 0.00 0.00 0.00 120.53 +9.33 68 0 97 0
26FEB26 550.00 P 0.00 0.00 0.00 130.53 +9.27 72 0 217 0
26FEB26 560.00 P 0.00 0.00 0.00 141.42 +10.22 90 0 89 0
26FEB26 570.00 P 0.00 0.00 0.00 152.11 +10.91 102 0 375 0
26FEB26 580.00 P 0.00 0.00 0.00 161.97 +10.77 105 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 172.41 +10.97 114 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 180.54 +9.34 91 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 190.52 +9.32 94 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 200.51 +9.31 97 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 210.51 +9.29 101 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 220.51 +9.31 104 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 231.27 +10.07 123 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 240.50 +9.30 110 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 250.50 +9.30 113 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 260.50 +9.30 117 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 270.50 +9.30 120 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 280.49 +9.29 122 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 290.49 +9.29 125 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 300.49 +9.23 128 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 310.49 +9.29 131 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 320.49 +9.24 133 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 331.53 +10.16 159 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 340.48 +9.24 138 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.22 +0.12 38 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.44 +0.22 38 0 163 0
30MAR26 330.00 P 0.00 0.00 0.00 0.81 +0.36 38 0 61 0
30MAR26 340.00 P 2.54 2.54 2.47 1.44 +0.64 38 40 58 +23
30MAR26 350.00 P 3.18 3.48 3.18 2.34 +0.92 38 28 59 +9
30MAR26 360.00 P 4.20 4.56 4.20 3.65 +1.32 39 50 204 +31
30MAR26 370.00 P 5.77 6.58 5.74 5.45 +1.81 39 118 246 +106
30MAR26 380.00 P 8.04 8.45 7.85 7.82 +2.38 39 83 273 +81
30MAR26 390.00 P 10.00 11.20 10.00 10.84 +3.01 39 14 177 +13
30MAR26 400.00 P 14.00 15.31 13.80 14.55 +3.68 39 155 2,388 +19
30MAR26 410.00 P 17.00 19.40 17.00 18.99 +4.41 39 8 738 +2
30MAR26 420.00 P 21.00 24.80 21.00 24.15 +5.27 39 6 2,521 +1
30MAR26 430.00 P 29.01 29.01 29.01 29.39 +5.85 39 2 354 -1
30MAR26 440.00 P 34.58 34.80 34.58 35.48 +5.67 38 31 547 -4
30MAR26 450.00 P 43.00 43.00 43.00 42.52 +6.71 38 2 1,561 +2
30MAR26 460.00 P 50.00 50.00 50.00 50.08 +7.22 38 18 976 0
30MAR26 470.00 P 0.00 0.00 0.00 59.10 +8.59 41 0 883 0
30MAR26 480.00 P 68.00 68.00 68.00 68.48 +9.87 43 1 525 -1
30MAR26 490.00 P 75.00 75.00 75.00 77.49 +12.41 45 3 125 +3
30MAR26 500.00 P 84.30 84.30 84.30 86.85 +10.96 46 2 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 95.08 +10.08 44 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 104.46 +10.20 45 1 547 +1
30MAR26 530.00 P 113.00 113.00 113.00 113.88 +10.14 45 3 262 -3
30MAR26 540.00 P 122.00 122.00 122.00 123.71 +7.02 47 1 160 0
30MAR26 550.00 P 0.00 0.00 0.00 133.21 +9.31 47 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 143.26 +10.19 50 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 153.06 +10.19 51 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 162.94 +10.30 53 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 172.85 +10.27 55 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 182.74 +10.33 56 0 219 0
30MAR26 610.00 P 0.00 0.00 0.00 192.50 +10.62 56 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 202.38 +10.42 57 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 212.47 +10.01 60 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 222.44 +10.00 62 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 232.39 +9.98 63 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 242.19 +10.48 63 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 252.15 +10.49 64 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 262.10 +10.48 66 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 272.46 +10.15 72 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 282.05 +10.52 69 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.19 +0.08 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.26 +0.11 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.36 +0.15 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.47 +0.18 36 0 101 0
29APR26 310.00 P 0.00 0.00 0.00 0.81 +0.28 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 1.31 +0.44 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 2.04 +0.64 36 0 122 0
29APR26 340.00 P 0.00 0.00 0.00 3.17 +1.02 37 0 3 0
29APR26 350.00 P 5.26 5.81 5.26 4.61 +1.32 37 34 85 +13
29APR26 360.00 P 0.00 0.00 0.00 6.48 +1.70 37 0 16 0
29APR26 370.00 P 8.89 9.03 8.83 8.82 +2.12 37 22 31 +21
29APR26 380.00 P 11.45 12.50 11.45 11.66 +2.57 37 14 154 +12
29APR26 390.00 P 14.00 15.36 14.00 15.02 +3.03 37 15 61 +5
29APR26 400.00 P 17.92 19.20 17.92 19.13 +3.72 37 11 385 +11
29APR26 410.00 P 23.00 24.43 23.00 23.80 +4.52 37 40 197 +15
29APR26 420.00 P 26.00 28.07 26.00 28.99 +5.27 37 43 172 +31
29APR26 430.00 P 0.00 0.00 0.00 34.77 +5.96 38 0 225 0
29APR26 440.00 P 39.96 40.20 39.96 41.13 +6.57 38 17 756 -15
29APR26 450.00 P 0.00 0.00 0.00 47.14 +6.23 37 0 406 0
29APR26 460.00 P 0.00 0.00 0.00 55.47 +8.10 39 0 894 0
29APR26 470.00 P 0.00 0.00 0.00 63.40 +8.90 39 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 71.61 +9.36 40 0 527 0
29APR26 490.00 P 77.49 80.50 77.49 80.20 +9.93 41 4 287 0
29APR26 500.00 P 0.00 0.00 0.00 89.13 +10.72 42 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 96.88 +10.78 40 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 106.13 +11.21 41 0 9 0
29APR26 530.00 P 118.00 118.00 118.00 115.45 +10.76 41 2 39 -1
29APR26 540.00 P 0.00 0.00 0.00 124.91 +8.22 42 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 134.44 +10.54 43 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 144.07 +11.00 44 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 153.80 +10.93 45 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 163.56 +10.92 46 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 173.50 +10.92 47 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 183.21 +10.80 48 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 193.07 +10.38 49 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 202.95 +10.99 50 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 212.91 +10.38 51 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 222.84 +10.40 53 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 232.93 +10.52 55 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 242.88 +11.17 56 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 252.84 +11.18 58 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 262.80 +11.18 59 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 272.77 +10.46 60 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 282.74 +10.46 61 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 5.25 - 36 0 0 -
28MAY26 350.00 P 0.00 0.00 0.00 7.12 - 36 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 9.36 +1.91 36 0 3 0
28MAY26 370.00 P 0.00 0.00 0.00 12.03 +2.26 36 0 8 0
28MAY26 380.00 P 16.00 16.00 16.00 15.33 +2.88 37 2 2 +2
28MAY26 390.00 P 18.00 18.00 18.00 19.04 +3.39 37 1 103 0
28MAY26 400.00 P 22.00 22.55 22.00 23.20 +4.05 37 11 175 +9
28MAY26 410.00 P 25.00 28.07 25.00 28.08 +4.85 37 7 1,733 +2
28MAY26 420.00 P 30.00 33.54 30.00 33.31 +5.44 37 176 283 +139
28MAY26 430.00 P 0.00 0.00 0.00 39.10 +6.04 37 0 236 0
28MAY26 440.00 P 43.24 43.31 43.24 45.22 +6.43 37 20 128 -19
28MAY26 450.00 P 0.00 0.00 0.00 52.04 +6.97 38 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 59.33 +9.60 38 7 138 0
28MAY26 470.00 P 0.00 0.00 0.00 66.80 +8.41 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 74.82 +9.13 39 0 25 0
28MAY26 490.00 P 0.00 0.00 0.00 83.05 +9.58 39 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 90.42 +8.19 38 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 99.11 +9.03 39 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 107.94 +9.25 39 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 116.94 +9.46 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 126.05 +9.21 40 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 135.53 +10.28 40 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 144.98 +11.11 41 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 154.48 +10.62 41 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 164.22 +11.47 42 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 173.91 +11.33 43 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.65 +11.24 44 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 193.31 +10.62 44 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 203.31 +11.35 46 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 213.02 +10.29 46 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 222.92 +10.48 47 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 232.96 +10.42 48 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 242.92 +10.44 49 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 252.87 +10.44 51 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 262.82 +11.20 52 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 272.78 +10.43 53 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 282.75 +10.44 54 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 292.71 +10.43 55 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 302.69 +10.44 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 312.66 +10.43 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 322.63 +10.43 58 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 332.61 +10.43 60 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.59 +10.44 61 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 352.56 +10.43 62 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 362.54 +10.43 63 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 372.52 +10.43 64 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 382.50 +10.44 65 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 392.48 +10.44 66 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 402.46 +10.44 67 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 412.44 +10.45 67 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 422.42 +10.45 68 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 432.40 +10.45 69 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.21 +0.07 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.27 +0.09 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.36 +0.12 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.47 +0.16 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.59 +0.18 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.76 +0.25 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.92 +0.25 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.17 +0.34 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.42 +0.40 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.73 +0.46 36 0 0 0
29JUN26 300.00 P 2.07 2.07 2.07 2.10 +0.58 36 100 125 +100
29JUN26 310.00 P 0.00 0.00 0.00 2.98 +0.74 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 4.06 +0.89 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 5.55 +1.23 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 7.55 +1.75 36 0 1 0
29JUN26 350.00 P 10.00 10.20 9.63 9.66 +1.78 36 99 324 +99
29JUN26 360.00 P 10.44 12.18 10.44 12.35 +2.87 36 4 237 +3
29JUN26 370.00 P 14.57 14.72 14.57 15.38 +2.73 36 113 328 +113
29JUN26 380.00 P 17.89 18.50 17.70 18.50 +2.85 36 200 358 +198
29JUN26 390.00 P 21.40 22.54 21.40 22.51 +4.01 36 12 168 0
29JUN26 400.00 P 25.37 26.10 25.37 26.73 +4.18 36 16 3,550 +2
29JUN26 410.00 P 31.00 31.00 30.97 31.54 +4.62 36 12 250 +2
29JUN26 420.00 P 33.00 37.22 33.00 36.75 +5.18 36 306 1,345 +300
29JUN26 430.00 P 42.13 42.13 42.13 42.50 +5.74 36 10 573 0
29JUN26 440.00 P 0.00 0.00 0.00 48.72 +6.29 37 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 55.36 +6.86 37 0 1,929 0
29JUN26 460.00 P 0.00 0.00 0.00 61.13 +5.99 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 68.30 +4.84 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 77.71 +9.34 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 84.61 +8.73 37 0 91 0
29JUN26 500.00 P 0.00 0.00 0.00 92.73 +7.99 37 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 101.06 +8.25 37 1 108 0
29JUN26 520.00 P 0.00 0.00 0.00 109.70 +9.47 38 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 118.45 +9.80 38 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 127.37 +9.45 38 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 136.53 +9.83 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 145.90 +10.09 39 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 155.27 +9.89 39 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 164.86 +10.13 40 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 174.44 +10.21 40 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 183.65 +9.77 39 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 193.80 +10.04 41 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 203.39 +9.93 41 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 213.20 +9.98 42 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 223.05 +10.00 43 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 232.96 +10.07 44 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 242.92 +10.16 45 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 252.87 +10.21 46 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 262.86 +10.20 47 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 272.80 +10.45 48 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 282.76 +10.44 49 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 292.72 +10.44 50 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 302.69 +10.44 51 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 312.66 +10.43 52 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 322.63 +10.43 53 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 332.61 +10.43 54 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 342.59 +10.44 55 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 352.56 +10.43 56 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 362.54 +10.43 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 372.52 +10.43 58 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 382.50 +10.44 59 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 392.48 +10.44 60 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 402.46 +9.47 60 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 412.44 +10.45 61 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 422.42 +10.45 62 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 432.40 +10.45 63 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.40 +0.10 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.51 +0.13 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.61 +0.13 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.78 +0.19 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.95 +0.21 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.14 +0.24 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.40 +0.33 36 0 0 0
29SEP26 260.00 P 2.26 2.26 2.26 1.71 +0.39 36 100 100 +100
29SEP26 265.00 P 0.00 0.00 0.00 1.96 +0.38 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.34 +0.50 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.73 +0.53 36 0 0 0
29SEP26 280.00 P 5.00 5.00 5.00 3.24 +0.65 36 3 4 -3
29SEP26 285.00 P 0.00 0.00 0.00 3.69 +0.72 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.25 +0.78 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.80 +0.78 36 0 0 0
29SEP26 300.00 P 6.25 7.38 6.25 5.71 +1.14 36 24 26 +24
29SEP26 310.00 P 0.00 0.00 0.00 7.07 +1.11 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 9.23 +1.51 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 11.35 +1.57 36 0 20 0
29SEP26 340.00 P 14.32 14.70 14.32 13.99 +2.07 36 4 4 +4
29SEP26 350.00 P 0.00 0.00 0.00 16.75 +2.10 36 0 26 0
29SEP26 360.00 P 0.00 0.00 0.00 20.13 +2.68 36 0 8 0
29SEP26 370.00 P 0.00 0.00 0.00 23.60 +2.92 36 0 16 0
29SEP26 380.00 P 0.00 0.00 0.00 27.35 +3.30 36 0 134 0
29SEP26 390.00 P 32.00 32.00 32.00 31.42 +3.65 36 2 172 +2
29SEP26 400.00 P 35.50 35.50 35.50 36.07 +4.22 36 2 153 +2
29SEP26 410.00 P 40.00 40.76 40.00 40.76 +4.46 36 4 161 +2
29SEP26 420.00 P 45.00 46.59 44.73 46.10 +4.97 36 302 1,663 +302
29SEP26 430.00 P 0.00 0.00 0.00 51.78 +5.41 36 1 134 0
29SEP26 440.00 P 57.60 57.60 57.60 57.60 +5.62 36 1 495 -1
29SEP26 450.00 P 60.00 60.00 60.00 64.31 +6.27 36 1 130 0
29SEP26 460.00 P 0.00 0.00 0.00 70.51 +6.16 36 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 77.46 +7.30 36 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 84.81 +7.73 36 0 48 0
29SEP26 490.00 P 92.37 92.37 92.37 92.35 +7.17 37 2 57 0
29SEP26 500.00 P 0.00 0.00 0.00 100.85 +8.26 38 1 50 0
29SEP26 510.00 P 0.00 0.00 0.00 108.70 +8.85 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 115.77 +8.49 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 125.02 +9.69 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 132.46 +8.16 37 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 141.02 +8.95 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 149.72 +8.85 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 158.61 +9.05 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 167.61 +9.28 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 176.77 +9.29 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 186.13 +9.53 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 195.45 +9.77 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 204.91 +9.91 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 214.46 +10.04 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 224.08 +10.14 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 233.61 +9.89 39 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 243.52 +10.13 39 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 253.31 +10.19 40 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 263.14 +10.17 40 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 273.00 +10.27 41 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 282.88 +10.31 42 0 0 0
30DEC26 225.00 P 2.50 3.00 2.50 1.15 +0.25 36 7 27 +7
30DEC26 230.00 P 0.00 0.00 0.00 1.40 +0.32 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.67 +0.39 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.94 +0.40 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.29 +0.48 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.69 +0.60 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 3.09 +0.61 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.52 +0.65 36 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 4.10 +0.84 36 0 0 0
30DEC26 270.00 P 6.20 6.20 6.20 4.68 +0.92 36 3 4 -3
30DEC26 275.00 P 0.00 0.00 0.00 5.26 +0.94 36 0 1 0
30DEC26 280.00 P 7.50 7.50 7.50 5.94 +1.06 36 1 1 +1
30DEC26 285.00 P 0.00 0.00 0.00 6.74 +1.29 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.32 +1.11 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.10 +1.12 36 0 4 0
30DEC26 300.00 P 10.00 10.78 10.00 9.30 +1.31 36 22 125 +22
30DEC26 310.00 P 0.00 0.00 0.00 11.11 +1.24 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 13.33 +1.33 36 0 2 0
30DEC26 330.00 P 16.50 16.50 16.50 16.50 +2.25 36 3 6 +3
30DEC26 340.00 P 18.90 18.90 18.90 19.31 +2.59 36 3 23 +3
30DEC26 350.00 P 21.60 21.60 21.60 22.44 +2.54 36 1 52 +1
30DEC26 360.00 P 0.00 0.00 0.00 25.80 +2.81 36 0 40 0
30DEC26 370.00 P 0.00 0.00 0.00 29.91 +3.58 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 33.62 +3.48 36 0 34 0
30DEC26 390.00 P 35.74 35.74 35.74 37.88 +3.77 36 1 73 +1
30DEC26 400.00 P 40.03 43.35 40.03 42.49 +4.14 36 9 592 +3
30DEC26 410.00 P 48.00 48.00 47.50 47.45 +4.49 35 3 114 +3
30DEC26 420.00 P 51.30 51.30 51.29 52.89 +5.00 36 3 68 +3
30DEC26 430.00 P 0.00 0.00 0.00 58.52 +5.26 36 0 52 0
30DEC26 440.00 P 0.00 0.00 0.00 64.79 +5.92 36 0 276 0
30DEC26 450.00 P 0.00 0.00 0.00 71.11 +6.13 36 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 77.14 +5.88 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 83.98 +7.12 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 91.07 +7.01 36 0 36 0
30DEC26 490.00 P 96.90 96.90 96.90 98.32 +7.13 36 1 25 0
30DEC26 500.00 P 0.00 0.00 0.00 105.79 +6.89 36 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 113.39 +7.69 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 121.13 +7.92 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 130.02 +9.08 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 138.10 +9.26 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 146.34 +8.73 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 153.71 +8.55 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 162.27 +8.69 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 170.93 +9.05 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 179.72 +9.16 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 186.95 +7.32 34 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 197.68 +9.38 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 206.83 +9.45 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 216.11 +9.76 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 225.62 +9.77 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 235.22 +10.03 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 244.73 +10.11 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 254.38 +10.23 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 264.05 +10.33 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 273.76 +10.39 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 283.54 +10.28 39 0 0 0
TOTAL PUT 3,648 60,242 +2,282
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 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.98 0.00 0 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.78 0.00 0 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.69 0.00 57 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.58 -0.01 0 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.49 0.00 42 0 331 0
26FEB26 3.60 C 0.34 0.38 0.34 0.40 -0.01 43 11 179 -11
26FEB26 3.70 C 0.26 0.28 0.26 0.32 -0.01 45 113 275 -13
26FEB26 3.80 C 0.00 0.00 0.00 0.25 -0.01 47 0 222 0
26FEB26 3.90 C 0.19 0.19 0.15 0.19 -0.01 48 355 524 +345
26FEB26 4.00 C 0.15 0.15 0.11 0.14 -0.01 49 7 949 +2
26FEB26 4.10 C 0.00 0.00 0.00 0.10 -0.02 49 0 818 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 -0.03 46 0 1,047 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 50 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 48 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.59 0.00 59 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.49 0.00 53 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.40 0.00 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 0.00 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.21 +0.03 65 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.99 -0.01 0 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.91 -0.01 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.83 -0.01 53 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.75 -0.01 54 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.68 -0.01 57 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.61 -0.01 57 0 80 0
30MAR26 3.60 C 0.59 0.59 0.50 0.54 -0.02 57 4 237 0
30MAR26 3.70 C 0.46 0.46 0.46 0.48 -0.02 58 8 156 +8
30MAR26 3.80 C 0.35 0.35 0.35 0.43 -0.01 59 5 111 0
30MAR26 3.90 C 0.00 0.00 0.00 0.38 -0.01 60 0 75 0
30MAR26 4.00 C 0.29 0.29 0.29 0.33 -0.02 59 4 514 0
30MAR26 4.10 C 0.00 0.00 0.00 0.29 -0.02 60 0 260 0
30MAR26 4.20 C 0.20 0.21 0.18 0.25 -0.02 60 17 388 -10
30MAR26 4.30 C 0.00 0.00 0.00 0.22 -0.01 60 0 363 0
30MAR26 4.40 C 0.18 0.18 0.18 0.19 -0.01 60 4 100 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.02 60 0 379 0
30MAR26 4.60 C 0.13 0.13 0.13 0.14 -0.01 61 3 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.01 61 0 293 0
30MAR26 4.80 C 0.10 0.10 0.10 0.10 -0.01 60 3 97 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.02 59 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 62 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 61 0 30 0
30MAR26 6.00 C 0.03 0.03 0.03 0.01 -0.01 59 10 493 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 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 73 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.61 +0.02 65 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.40 0.00 46 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.34 +0.03 66 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.13 -0.01 52 0 0 0
29APR26 3.00 C 0.98 1.00 0.98 1.05 -0.02 55 10 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.98 -0.01 58 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.90 -0.02 57 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.84 -0.02 60 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.77 -0.02 60 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.71 -0.02 61 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.65 -0.03 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.60 -0.02 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.54 -0.03 61 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.50 -0.03 63 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.45 -0.03 62 0 75 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.03 62 0 32 0
29APR26 4.20 C 0.34 0.34 0.34 0.37 -0.03 62 10 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.34 -0.03 63 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.31 -0.03 64 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.28 -0.03 64 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.03 63 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.22 -0.03 63 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 -0.03 63 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 -0.03 63 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.34 -0.01 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.25 -0.02 53 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.18 -0.02 57 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.10 -0.03 57 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.03 -0.03 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.97 -0.02 60 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.90 -0.03 60 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.84 -0.03 61 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.78 -0.03 61 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.73 -0.03 62 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.68 -0.03 62 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.63 -0.03 63 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 -0.04 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 -0.03 63 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 -0.03 63 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 -0.04 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.43 -0.03 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.39 -0.04 63 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.36 -0.04 63 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.33 -0.04 63 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.31 -0.03 64 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 -0.03 63 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.03 64 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.61 -0.02 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.53 -0.02 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.45 -0.02 53 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 -0.02 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 -0.02 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.23 -0.03 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.17 -0.02 61 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.10 -0.02 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.98 -0.02 62 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 -0.03 63 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 -0.04 62 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 -0.03 63 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.76 -0.04 63 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 -0.03 64 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.04 64 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 -0.03 64 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 -0.04 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.55 -0.04 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.52 -0.03 65 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.04 64 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.45 -0.04 64 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.04 64 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.03 65 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.03 65 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.03 65 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.04 65 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.03 65 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 -0.03 65 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.03 65 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.04 65 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.02 66 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.03 65 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.02 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.01 67 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 68 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.02 66 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.02 66 0 655 0
29JUN26 8.00 C 0.06 0.06 0.06 0.04 -0.02 65 10 3,559 -10
29SEP26 2.40 C 0.00 0.00 0.00 1.70 -0.02 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.63 -0.02 58 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.56 -0.02 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.50 -0.02 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.43 -0.02 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.37 -0.02 62 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.31 -0.02 62 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.25 -0.03 62 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.20 -0.02 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.14 -0.03 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.03 63 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.03 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.04 63 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 -0.03 64 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.03 64 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.03 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.83 -0.03 65 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.03 65 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 -0.04 64 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 -0.03 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 -0.04 64 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.04 65 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.04 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.04 65 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.03 65 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 -0.04 65 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.03 65 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 -0.03 65 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.03 66 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 -0.04 65 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 -0.04 65 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.29 -0.03 66 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.03 66 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.03 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.02 66 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.03 65 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.03 65 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.02 66 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.79 -0.02 59 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.73 -0.02 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.66 -0.02 60 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.60 -0.02 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.54 -0.03 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.49 -0.02 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.43 -0.02 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.38 -0.02 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.33 -0.02 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.28 -0.02 64 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 +0.02 67 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 -0.02 67 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 -0.02 67 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.03 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 -0.03 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 -0.06 64 0 11 0
30DEC26 4.00 C 0.00 0.00 0.00 0.98 -0.03 64 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.02 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.03 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.02 65 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.02 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.02 65 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.02 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.02 65 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.02 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.02 67 0 1 0
TOTAL CALL 574 23,314 +321
26FEB26 2.40 P 0.01 0.01 0.01 0.01 0.00 143 60 449 -60
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 133 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 124 0 108 0
26FEB26 2.70 P 0.01 0.01 0.01 0.01 0.00 114 100 1,138 -80
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 105 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 2,430 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 55 0 2,580 0
26FEB26 3.60 P 0.05 0.05 0.05 0.03 -0.01 52 36 3,924 -36
26FEB26 3.70 P 0.06 0.06 0.06 0.04 -0.01 47 1 881 +1
26FEB26 3.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 345 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 -0.02 50 0 263 0
26FEB26 4.00 P 0.21 0.21 0.21 0.16 -0.02 50 1 232 -1
26FEB26 4.10 P 0.00 0.00 0.00 0.22 -0.02 50 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.29 -0.02 51 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.37 -0.01 53 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.46 -0.01 57 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.55 -0.01 59 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.65 0.00 66 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.75 0.00 73 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.85 0.00 79 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 0.95 0.00 85 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.05 0.00 91 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.31 0.00 112 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.55 0.00 117 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.80 0.00 129 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 59 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.04 0.00 65 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 -0.01 63 0 2,006 0
30MAR26 3.20 P 0.11 0.11 0.11 0.07 -0.01 64 64 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 -0.01 64 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.11 -0.01 62 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.14 -0.01 63 0 2,123 0
30MAR26 3.60 P 0.00 0.00 0.00 0.17 -0.02 62 0 6,368 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 -0.02 62 0 3,118 0
30MAR26 3.80 P 0.00 0.00 0.00 0.26 -0.01 64 0 639 0
30MAR26 3.90 P 0.32 0.32 0.32 0.31 -0.01 64 14 341 +10
30MAR26 4.00 P 0.40 0.40 0.40 0.36 -0.02 63 3 448 +3
30MAR26 4.10 P 0.00 0.00 0.00 0.42 -0.02 64 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 -0.02 64 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 -0.01 65 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.62 -0.02 65 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.69 -0.02 64 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 -0.02 65 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.85 -0.02 66 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 0.94 -0.01 68 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 -0.01 70 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.11 -0.01 69 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 0.00 75 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.59 0.00 80 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.83 -0.01 84 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.08 -0.01 90 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.34 0.00 100 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.60 0.00 109 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.85 0.00 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.11 0.00 124 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.36 0.00 129 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.60 0.00 131 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.86 +0.01 139 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.11 +0.01 144 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.36 +0.01 148 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.61 +0.01 152 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.86 +0.02 156 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 -0.01 60 0 230 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 -0.01 65 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 -0.01 68 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 67 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.02 65 0 1,500 0
29APR26 3.00 P 0.12 0.13 0.12 0.09 -0.02 65 103 380 +97
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.02 65 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 -0.02 65 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.17 -0.02 66 0 10 0
29APR26 3.40 P 0.00 0.00 0.00 0.20 -0.03 65 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.24 -0.02 66 0 93 0
29APR26 3.60 P 0.33 0.33 0.33 0.28 -0.03 66 10 13 +10
29APR26 3.70 P 0.00 0.00 0.00 0.32 -0.03 65 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 -0.03 66 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.42 -0.03 65 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.48 -0.03 67 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.54 -0.03 67 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.60 -0.03 67 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.67 -0.03 68 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.73 -0.04 67 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.81 -0.02 68 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.88 -0.03 68 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.96 -0.03 69 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 -0.02 70 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.12 -0.02 70 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 -0.01 67 0 71 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 -0.02 67 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.02 66 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 -0.02 66 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.02 66 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.03 65 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 -0.03 66 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.31 -0.03 66 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 -0.03 67 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.40 -0.03 66 0 200 0
28MAY26 3.80 P 0.00 0.00 0.00 0.45 -0.04 66 0 200 0
28MAY26 3.90 P 0.00 0.00 0.00 0.51 -0.03 67 0 200 0
28MAY26 4.00 P 0.00 0.00 0.00 0.56 -0.04 67 0 200 0
28MAY26 4.10 P 0.00 0.00 0.00 0.62 -0.04 67 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.68 -0.04 67 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.75 -0.03 67 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.82 -0.03 68 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.89 -0.03 68 0 0 0
28MAY26 4.60 P 1.10 1.10 1.10 0.96 -0.03 68 2 2 +2
28MAY26 4.70 P 0.00 0.00 0.00 1.04 -0.03 69 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.11 -0.04 69 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.19 -0.03 69 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.02 66 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.02 67 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.01 68 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 -0.02 67 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 -0.02 67 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 -0.02 67 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 -0.02 67 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.23 -0.02 67 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 -0.02 68 0 422 0
29JUN26 3.30 P 0.35 0.35 0.35 0.30 -0.03 67 300 1,613 +113
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.03 67 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.39 -0.03 67 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 -0.03 68 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.48 -0.04 67 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.54 -0.03 68 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 -0.04 68 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 -0.04 68 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.71 -0.04 68 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.77 -0.04 68 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 -0.03 69 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.91 -0.03 69 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.98 -0.03 69 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.05 -0.03 70 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 -0.03 70 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.20 -0.03 70 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.27 -0.04 70 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.35 -0.04 70 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.55 -0.04 71 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.76 -0.04 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.98 -0.03 73 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.21 -0.02 75 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.44 -0.02 77 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.67 -0.03 78 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 -0.02 80 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.15 -0.02 82 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.40 -0.01 85 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.65 -0.01 89 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.90 -0.01 92 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.15 -0.01 95 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.02 67 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 -0.01 68 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.02 67 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.03 67 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 -0.02 68 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 -0.03 67 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 -0.03 68 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 -0.03 68 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.03 68 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 -0.03 68 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.03 68 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.04 68 0 1,194 0
29SEP26 3.60 P 0.75 0.75 0.75 0.60 -0.04 68 7 821 -7
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.03 68 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.03 69 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.04 68 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.04 68 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.03 69 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.04 69 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.04 69 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.04 69 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.04 69 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 -0.04 69 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 -0.04 69 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.03 70 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 -0.04 70 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.52 -0.04 70 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 -0.04 70 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 1.92 -0.04 71 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 -0.04 72 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.34 -0.03 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.57 -0.02 74 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.79 -0.03 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.01 -0.03 75 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.25 -0.02 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.48 -0.03 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 -0.02 79 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.96 -0.02 81 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.20 -0.02 82 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 -0.02 67 0 181 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 -0.01 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 -0.02 67 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 -0.01 68 0 1,200 0
30DEC26 2.80 P 0.44 0.44 0.44 0.36 -0.01 68 2 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.02 68 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 -0.02 68 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 -0.02 68 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 -0.02 68 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.58 -0.02 68 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.63 -0.02 68 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.02 68 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 -0.02 68 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 -0.02 69 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 -0.03 68 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 -0.03 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 -0.03 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 -0.02 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 -0.03 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 -0.03 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 -0.02 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 -0.03 69 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 -0.03 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.45 -0.02 70 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 -0.03 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.59 -0.03 70 0 0 0
TOTAL PUT 703 100,031 +52
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$ 78.25
30MAR26 45.00 C 0.00 0.00 0.00 33.41 -1.45 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.41 -1.45 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.41 -1.46 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.42 -1.45 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.42 -1.45 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.42 -1.46 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.93 -1.46 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.44 -1.46 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.95 -1.45 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.46 -1.45 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.98 -1.45 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.51 -1.44 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.10 -1.41 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.78 -1.36 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.65 -1.26 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.79 -1.11 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.26 -0.93 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.09 -0.72 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.26 -0.53 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.71 -0.36 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.38 -0.22 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.19 -0.13 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.09 -0.07 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.97 -1.45 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.48 -1.45 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.99 -1.45 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.50 -1.46 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.02 -1.45 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.57 -1.44 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.17 -1.41 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.92 -1.34 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 6.87 -1.24 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.10 -1.10 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.67 -0.90 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.57 -0.72 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.76 -0.55 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.18 -0.41 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.79 -0.29 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.52 -0.21 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.34 -0.15 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 -0.10 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.11 +0.04 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.29 +0.10 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.66 +0.20 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.29 +0.34 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.26 +0.53 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 3.60 +0.75 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.27 +0.95 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.25 +1.12 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 9.44 +1.26 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 11.79 +1.35 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.25 +1.43 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.75 +1.45 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.25 +1.45 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.75 +1.45 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 24.25 +1.45 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.75 +1.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.25 +1.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.75 +1.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.25 +1.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.75 +1.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.25 +1.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.75 +1.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.25 +1.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.75 +1.45 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.46 +0.10 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.81 +0.17 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.34 +0.27 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.05 +0.37 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.97 +0.47 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.14 +0.60 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.54 +0.73 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.16 +0.87 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.96 +0.99 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.93 +1.09 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.04 +1.18 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.27 +1.26 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.57 +1.32 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.94 +1.36 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.35 +1.39 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.80 +1.43 25 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.89
30MAR26 4.53 C 0.00 0.00 0.00 5.38 +0.09 89 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.28 +0.09 86 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.19 +0.09 83 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.09 +0.09 80 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.85 +0.09 72 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.61 +0.09 65 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.37 +0.09 56 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.69 +0.09 39 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.74 +0.09 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.50 +0.08 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.28 +0.08 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.07 +0.07 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.03 0.00 28 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 5.19 +0.08 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.37 +0.07 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.13 +0.07 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.24 +0.12 25 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.02 +0.08 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.81 +0.09 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.60 +0.09 30 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.40 +0.08 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.22 +0.09 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.05 +0.08 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.90 +0.08 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.76 +0.07 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.13 +0.07 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.65 +0.08 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.94 +0.07 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.73 +0.10 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.48 +0.11 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.27 +0.14 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.05 +0.11 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.88 +0.10 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.69 +0.10 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.52 +0.10 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.36 +0.10 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.21 +0.10 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.08 +0.10 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.96 +0.10 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.75 +0.09 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.57 +0.06 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.44 +0.05 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.34 +0.05 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.26 -0.06 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.50 -0.07 27 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.83 -0.08 27 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.24 -0.09 27 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.69 -0.09 28 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.19 -0.13 39 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.05 +0.01 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.19 0.00 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.41 -0.05 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.80 -0.05 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.21 -0.05 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.64 -0.05 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.01 +0.01 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.30 -0.03 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.41 -0.05 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.82 -0.05 34 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$ 9.89
30MAR26 4.32 C 0.00 0.00 0.00 5.59 +0.09 96 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.49 +0.09 93 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.41 +0.09 90 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.31 +0.09 87 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.22 +0.09 84 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.98 +0.09 76 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.74 +0.09 69 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.51 +0.09 61 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.28 +0.09 52 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.04 +0.09 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.64 +0.09 38 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.94 +0.09 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.72 +0.09 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.50 +0.08 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.27 +0.08 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.04 -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$ 9.89
26FEB26 5.00 C 0.00 0.00 0.00 4.90 +0.09 149 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.65 +0.09 138 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.40 +0.09 128 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.15 +0.09 118 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.90 +0.09 109 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.65 +0.09 100 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.40 +0.09 91 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.15 +0.09 83 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.90 +0.09 75 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.65 +0.09 67 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.40 +0.09 60 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.15 +0.09 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.90 +0.09 46 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.65 +0.09 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.40 +0.09 33 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 1.14 +0.08 0 0 40 0
26FEB26 9.00 C 0.70 0.70 0.70 0.90 +0.08 20 1 64 -1
26FEB26 9.25 C 0.00 0.00 0.00 0.66 +0.08 23 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.44 +0.07 23 0 65 0
26FEB26 9.75 C 0.21 0.21 0.21 0.26 +0.05 23 2 1 -1
26FEB26 10.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 104 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 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 51 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 69 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.91 +0.09 74 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 +0.09 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 +0.09 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.67 +0.09 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.92 +0.09 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.68 +0.09 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.46 +0.14 32 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.21 +0.11 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.99 +0.09 26 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.80 +0.08 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.49 +0.07 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.36 +0.05 28 0 38 0
30MAR26 10.50 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30MAR26 12.00 C 0.03 0.03 0.03 0.02 +0.01 31 60 90 +60
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 3.66 +0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.41 +0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.16 +0.07 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.96 +0.13 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.73 +0.08 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.50 +0.11 28 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.30 +0.11 29 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.10 +0.09 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.92 +0.08 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.77 +0.08 29 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.96 +0.08 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.74 +0.09 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.52 +0.10 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.31 +0.10 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.11 +0.09 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.93 +0.09 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.65 +0.09 29 0 0 0
28MAY26 10.00 C 0.57 0.57 0.57 0.52 +0.07 28 7 7 +7
28MAY26 10.50 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 +0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 +0.09 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.97 +0.08 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.76 +0.09 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.54 +0.08 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 +0.08 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.15 +0.08 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 +0.08 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.84 +0.07 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 +0.07 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 +0.07 30 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.91 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.66 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.69 +0.08 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.45 +0.12 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.22 +0.11 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.00 +0.06 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 +0.08 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.63 +0.08 31 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.08 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 +0.07 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 +0.08 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 +0.06 29 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.86 +0.06 30 0 34 0
29SEP26 10.00 C 0.72 0.72 0.72 0.75 +0.05 30 62 62 +62
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.67 +0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 +0.08 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.70 +0.09 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.47 +0.10 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 +0.12 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 +0.11 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 +0.08 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.71 +0.09 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 +0.08 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 +0.11 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 +0.08 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.07 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 +0.06 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 +0.06 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.05 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 +0.04 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.04 30 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
TOTAL CALL 132 2,493 +127
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
26FEB26 9.75 P 0.16 0.16 0.16 0.12 -0.04 24 3 3 +3
26FEB26 10.00 P 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.63 -0.08 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.15 -0.12 70 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.65 -0.12 81 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.15 -0.12 91 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.65 -0.12 101 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.15 -0.12 110 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.02 28 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 57 0
30MAR26 9.75 P 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.76 -0.07 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.17 -0.07 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.62 -0.13 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.16 -0.11 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.65 -0.12 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.15 -0.12 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.65 -0.13 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.15 -0.13 63 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.12 -0.01 30 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.33 -0.04 29 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.43 -0.06 29 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.24 -0.08 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.67 -0.08 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.17 -0.11 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.66 -0.12 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 -0.12 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.65 -0.13 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 -0.13 51 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 0.02 0.00 28 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.44 -0.01 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.56 -0.02 27 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.64 -0.06 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 -0.07 16 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.90 -0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 29 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 0.00 29 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.01 29 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 0.00 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.02 28 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 -0.02 28 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.32 -0.05 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.72 -0.05 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 -0.06 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.59 -0.06 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.05 -0.07 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.51 -0.08 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.01 -0.06 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.49 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 7.00 P 0.12 0.12 0.12 0.10 0.00 31 1 0 -1
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.01 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.02 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.04 -0.04 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.03 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 -0.03 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 -0.05 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.05 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.78 -0.05 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 -0.05 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.67 -0.06 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.14 -0.05 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.61 -0.04 37 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 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 30 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 0.00 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 -0.02 30 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.31 -0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 -0.05 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 -0.04 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.42 -0.05 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 -0.06 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 -0.05 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.73 -0.05 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 -0.05 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.64 -0.06 35 0 0 0
TOTAL PUT 4 2,277 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 26.40
26FEB26 15.50 C 0.00 0.00 0.00 10.92 -0.62 105 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.42 -0.62 98 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.92 -0.62 91 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.42 -0.62 84 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.92 -0.62 77 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.42 -0.62 71 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.92 -0.62 64 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.42 -0.62 57 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.92 -0.62 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.42 -0.62 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.42 -0.62 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.42 -0.62 0 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.42 -0.62 0 0 43 0
26FEB26 24.00 C 0.00 0.00 0.00 2.43 -0.62 23 0 34 0
26FEB26 25.00 C 0.00 0.00 0.00 1.46 -0.61 20 0 18 0
26FEB26 26.00 C 0.75 0.75 0.63 0.68 -0.49 22 28 19 -22
26FEB26 27.00 C 0.25 0.25 0.25 0.22 -0.27 22 1 78 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.05 -0.10 22 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.45 -0.62 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.95 -0.62 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.45 -0.62 59 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.95 -0.62 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.45 -0.62 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.95 -0.63 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.46 -0.62 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.96 -0.62 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.46 -0.62 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.96 -0.62 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.46 -0.62 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.96 -0.63 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.47 -0.62 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.97 -0.62 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.47 -0.62 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.48 -0.62 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.50 -0.61 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.55 -0.59 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.67 -0.55 27 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.88 -0.43 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.24 -0.38 26 0 36 0
30MAR26 27.00 C 0.75 0.75 0.75 0.77 -0.29 26 7 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.46 -0.19 27 0 38 0
30MAR26 29.00 C 0.00 0.00 0.00 0.25 -0.12 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 36.00 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 9.96 -0.62 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.46 -0.62 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.97 -0.62 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.47 -0.62 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.97 -0.62 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.47 -0.62 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.97 -0.62 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.48 -0.62 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.50 -0.61 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.54 -0.60 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.64 -0.56 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.81 -0.52 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.08 -0.39 27 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.49 -0.33 27 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.03 -0.26 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.69 -0.20 27 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.45 -0.13 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.28 -0.09 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.47 -0.62 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.97 -0.62 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.47 -0.62 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.98 -0.62 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.49 -0.61 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.52 -0.60 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.60 -0.57 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.74 -0.53 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.96 -0.48 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.27 -0.36 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.69 -0.32 26 0 40 0
28MAY26 27.00 C 1.25 1.25 1.25 1.25 -0.25 27 5 55 +5
28MAY26 28.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.60 -0.17 26 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.41 -0.12 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.46 -0.62 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.96 -0.62 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.46 -0.62 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.96 -0.62 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.46 -0.62 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 -0.62 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.47 -0.62 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.97 -0.62 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.48 -0.62 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.99 -0.61 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.51 -0.61 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.58 -0.58 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.70 -0.55 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.89 -0.51 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.16 -0.46 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.51 -0.41 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.96 -0.35 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.50 -0.30 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.12 -0.25 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.83 -0.19 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.60 -0.15 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 -0.12 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.98 -0.62 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.49 -0.62 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.01 -0.61 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.53 -0.61 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.05 -0.61 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.58 -0.60 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.11 -0.59 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.65 -0.59 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.19 -0.59 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.75 -0.57 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.90 -0.54 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.10 -0.51 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.36 -0.48 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.68 -0.44 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 -0.40 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.55 -0.35 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.09 -0.30 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.70 -0.25 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.37 -0.21 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.09 -0.18 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.15 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.12 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.16 -0.60 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.69 -0.60 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.23 -0.60 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.78 -0.58 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.33 -0.58 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.89 -0.57 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 -0.56 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.04 -0.54 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.23 -0.52 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.48 -0.48 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.78 -0.45 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.14 -0.42 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.56 -0.39 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.04 -0.35 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.59 -0.30 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.19 -0.26 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.82 -0.25 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.53 -0.21 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 -0.17 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.05 -0.15 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 -0.12 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 -0.11 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.09 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.07 27 0 0 0
TOTAL CALL 41 666 -16
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 97 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 +0.04 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 +0.15 23 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.82 +0.34 23 0 53 0
26FEB26 28.00 P 0.00 0.00 0.00 1.66 +0.51 26 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.60 +0.60 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.60 +0.62 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.60 +0.62 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.60 +0.62 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.60 +0.62 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.60 +0.62 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.60 +0.62 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.60 +0.62 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 10 0
30MAR26 25.00 P 0.00 0.00 0.00 0.42 +0.14 27 0 25 0
30MAR26 26.00 P 0.72 0.72 0.72 0.80 +0.23 27 20 48 +20
30MAR26 27.00 P 0.00 0.00 0.00 1.34 +0.33 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.03 +0.42 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.77 +0.49 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.66 +0.55 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.61 +0.59 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.60 +0.61 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.60 +0.62 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.60 +0.62 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.60 +0.62 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.60 +0.62 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.22 +0.07 27 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.43 +0.13 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.72 +0.17 27 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.14 +0.23 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.69 +0.30 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.37 +0.38 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.10 +0.47 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.93 +0.51 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.82 +0.55 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.76 +0.58 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.72 +0.60 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.69 +0.61 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.68 +0.62 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.67 +0.62 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.17 +0.05 27 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.33 +0.09 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.57 +0.15 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.90 +0.20 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.33 +0.25 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.86 +0.29 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.51 +0.34 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.23 +0.45 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.04 +0.50 27 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.90 +0.54 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.81 +0.56 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 +0.58 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.71 +0.60 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.69 +0.61 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.67 +0.61 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.07 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.11 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 +0.16 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.06 +0.22 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.51 +0.28 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.04 +0.33 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.67 +0.38 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.38 +0.43 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.16 +0.48 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.00 +0.52 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 +0.55 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.80 +0.57 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.75 +0.59 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.71 +0.60 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.69 +0.61 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.07 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 +0.11 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.14 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 +0.19 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 +0.23 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.93 +0.28 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.47 +0.33 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 +0.38 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.75 +0.42 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.48 +0.45 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.26 +0.48 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.10 +0.52 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 +0.55 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.87 +0.56 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.80 +0.58 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.75 +0.60 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.11 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.14 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.39 +0.21 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 +0.24 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.28 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.80 +0.33 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 +0.37 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.04 +0.39 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.75 +0.43 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 +0.47 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.30 +0.49 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.14 +0.53 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.00 +0.54 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.90 +0.56 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.82 +0.57 27 0 0 0
TOTAL PUT 20 607 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.96
26FEB26 3.60 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 -0.01 25 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.28 -0.01 25 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.20 -0.01 26 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 -0.03 22 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 171 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.02 22 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.44 -0.01 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.36 -0.01 28 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.01 27 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 -0.01 27 0 281 0
30MAR26 5.00 C 0.17 0.17 0.17 0.17 -0.02 26 70 184 +70
30MAR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 92 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 6.00 C 0.02 0.02 0.02 0.01 0.00 30 15 15 +15
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.29 -0.01 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 0.00 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.40 -0.02 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 -0.01 27 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 0.00 28 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 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 31 0 0 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 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.10 0.00 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.83 0.00 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.41 +0.01 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.31 0.00 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 0.00 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 0.00 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 0.00 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 0.00 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 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 1.44 -0.02 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 -0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 +0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 0.00 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 30 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
TOTAL CALL 85 1,718 +85
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 22 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 0.00 27 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 0.00 26 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.12 0.00 26 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 +0.01 29 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.06 +0.01 69 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.80 -0.01 90 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.55 -0.01 114 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 32 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
30MAR26 4.50 P 0.04 0.04 0.04 0.04 0.00 28 10 214 +10
30MAR26 4.60 P 0.06 0.06 0.06 0.06 0.00 28 7 91 +7
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 0.00 28 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.16 0.00 28 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.21 0.00 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 0.00 28 0 5 0
30MAR26 5.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.82 +0.02 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 -0.01 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.55 -0.01 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.29 +0.02 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 0.02 +0.01 29 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
29APR26 4.40 P 0.05 0.05 0.05 0.06 +0.01 29 6 13 +6
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 0.00 28 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 0.00 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 0.00 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.43 +0.02 30 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 0.00 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 -0.01 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 +0.01 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 0.00 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 -0.01 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 0.00 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 0.00 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 -0.01 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 -0.01 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 -0.01 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 -0.01 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 0.00 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 0.00 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 0.00 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.69 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 0.00 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 0.00 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 0.00 29 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 0.00 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 +0.03 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 +0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 +0.02 30 0 0 0
TOTAL PUT 23 2,501 +23
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$ 124.20
26FEB26 87.50 C 0.00 0.00 0.00 36.79 -3.30 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 34.29 -3.31 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 31.79 -3.31 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 29.30 -3.30 48 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 26.80 -3.31 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 24.30 -3.31 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 21.81 -3.31 36 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 19.34 -3.29 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 16.88 -3.28 38 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 14.48 -3.24 38 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 12.16 -3.16 38 0 26 0
26FEB26 115.00 C 0.00 0.00 0.00 9.96 -3.05 38 0 23 0
26FEB26 117.50 C 8.40 8.40 8.40 7.94 -2.88 38 1 33 -1
26FEB26 120.00 C 0.00 0.00 0.00 5.95 -2.93 36 0 56 0
26FEB26 122.50 C 0.00 0.00 0.00 4.45 -2.30 37 0 37 0
26FEB26 125.00 C 3.76 3.76 3.16 3.21 -1.99 37 21 49 -1
26FEB26 127.50 C 2.68 2.68 2.49 2.23 -1.66 37 18 84 0
26FEB26 130.00 C 1.96 2.03 1.81 1.59 -1.27 39 72 75 -16
26FEB26 132.50 C 1.36 1.36 1.36 1.03 -1.07 39 18 71 -4
26FEB26 135.00 C 1.00 1.00 1.00 0.64 -0.80 39 4 27 0
26FEB26 137.50 C 0.73 0.73 0.73 0.38 -0.57 39 15 12 -15
26FEB26 140.00 C 0.53 0.53 0.53 0.22 -0.39 39 15 33 -15
26FEB26 142.50 C 0.00 0.00 0.00 0.12 -0.26 38 0 54 0
26FEB26 145.00 C 0.21 0.21 0.21 0.07 -0.16 39 2 3 +2
26FEB26 147.50 C 0.00 0.00 0.00 0.03 -0.10 38 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 37.09 -3.29 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.65 -3.28 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 32.23 -3.27 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.86 -3.24 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 27.52 -3.21 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 25.24 -3.17 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 23.03 -3.12 45 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 20.90 -3.06 45 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 18.86 -2.98 45 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 16.92 -2.88 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 15.09 -2.78 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 13.78 -1.90 48 0 15 0
30MAR26 117.50 C 10.70 10.70 10.70 11.54 -2.41 44 2 157 0
30MAR26 120.00 C 0.00 0.00 0.00 10.04 -3.06 44 0 21 0
30MAR26 122.50 C 8.58 8.58 8.58 8.81 -2.08 44 1 25 0
30MAR26 125.00 C 0.00 0.00 0.00 7.65 -1.94 44 0 57 0
30MAR26 127.50 C 0.00 0.00 0.00 6.63 -1.78 45 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 5.73 -1.64 45 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 4.95 -1.50 46 0 30 0
30MAR26 135.00 C 4.50 4.50 4.50 4.24 -1.40 46 2 43 0
30MAR26 137.50 C 4.24 4.24 4.24 3.56 -1.36 46 6 24 0
30MAR26 140.00 C 0.00 0.00 0.00 2.98 -1.21 46 0 0 0
30MAR26 142.50 C 3.01 3.01 3.01 2.48 -1.07 46 2 2 +2
30MAR26 145.00 C 0.00 0.00 0.00 2.05 -0.95 46 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 1.69 -0.83 46 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 1.34 - 45 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 37.59 -3.23 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.25 -3.20 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.97 -3.16 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 30.73 -3.12 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.56 -3.07 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 26.45 -3.01 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 24.42 -2.94 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.46 -2.75 45 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 20.60 -2.78 45 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 18.59 -2.62 44 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 16.63 -2.88 43 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 15.26 -2.51 44 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 13.66 -2.48 43 0 216 0
29APR26 120.00 C 0.00 0.00 0.00 12.45 -2.24 44 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 11.20 -2.10 44 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 10.15 -1.95 45 0 130 0
29APR26 127.50 C 0.00 0.00 0.00 9.12 -1.90 45 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 8.19 -1.78 45 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 7.35 -1.66 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 6.60 -1.54 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 5.83 -1.45 46 0 0 0
29APR26 140.00 C 5.43 5.43 5.43 5.14 -1.33 46 17 17 +17
29APR26 142.50 C 0.00 0.00 0.00 4.52 -1.22 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 3.84 -1.23 45 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 3.46 -0.89 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 2.93 - 45 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 37.93 -3.22 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.67 -3.18 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 33.45 -3.16 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.30 -3.10 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.20 -3.07 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.18 -3.01 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.23 -2.95 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.38 -2.86 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.59 -2.80 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.91 -2.70 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 18.28 -2.65 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 16.79 -2.51 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.34 -2.47 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 14.13 -2.20 45 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 13.12 -1.93 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 11.86 -1.99 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.84 -1.95 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 9.81 -1.94 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 8.89 -1.81 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 7.97 -1.80 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 7.21 -1.64 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 6.48 -1.52 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 5.78 -1.49 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 5.06 -1.48 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 4.51 -1.22 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 4.02 - 45 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 38.31 -3.19 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.14 -3.14 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 34.00 -3.12 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 31.97 -3.04 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 29.96 -3.02 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.07 -2.92 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 26.22 -2.89 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.47 -2.81 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 22.80 -2.72 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.17 -2.69 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 19.69 -2.53 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 18.23 -2.51 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 16.89 -2.40 45 1 1 0
29JUN26 120.00 C 0.00 0.00 0.00 15.84 -1.53 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 14.60 -2.05 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 13.40 -2.02 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 12.41 -1.92 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 11.51 -1.84 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 10.66 -1.71 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 9.78 -1.75 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 8.92 -1.77 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 8.21 -1.59 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.51 -1.51 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.61 -1.71 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.26 -1.14 46 1 1 0
29JUN26 150.00 C 0.00 0.00 0.00 5.55 - 45 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 40.26 -2.98 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.34 -2.97 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.51 -2.88 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.75 -2.83 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.99 -2.83 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.37 -2.69 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.79 -2.66 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.22 -2.65 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.78 -2.52 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.40 -2.45 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.01 -2.46 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.72 -2.36 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 21.53 -2.22 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 20.34 -1.98 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 19.17 -2.15 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 18.19 -1.93 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 17.23 -1.93 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 16.33 -1.86 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 15.44 -1.87 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 14.64 -1.77 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 13.88 -1.71 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 13.13 -1.70 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.30 -1.77 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.30 -1.93 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 10.66 -1.45 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.02 - 47 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 42.50 -2.88 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.79 -2.84 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.07 -2.84 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.43 -2.77 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.89 -2.67 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.35 -2.68 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.81 -2.68 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.44 -2.51 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.10 -2.48 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.75 -2.48 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.42 -2.46 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.26 -2.27 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.11 -2.25 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.95 -2.26 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.80 -2.25 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.80 -2.10 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.03 -1.92 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.14 -1.91 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 19.30 -1.86 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 18.49 -1.81 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.73 -1.86 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.97 -1.80 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.16 -1.80 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.91 -2.25 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.20 -1.68 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 13.97 - 48 0 0 -
TOTAL CALL 198 4,105 -31
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 49 0
26FEB26 110.00 P 0.22 0.27 0.22 0.17 +0.07 38 33 69 +24
26FEB26 112.50 P 0.43 0.43 0.43 0.35 +0.14 38 18 261 0
26FEB26 115.00 P 0.00 0.00 0.00 0.66 +0.26 39 0 69 0
26FEB26 117.50 P 1.07 1.07 1.00 1.15 +0.43 39 36 55 +36
26FEB26 120.00 P 1.45 1.89 1.45 1.88 +0.68 39 21 27 +11
26FEB26 122.50 P 2.42 2.42 2.42 2.85 +0.95 39 18 18 +8
26FEB26 125.00 P 3.70 3.70 3.70 4.12 +1.30 40 2 33 -2
26FEB26 127.50 P 0.00 0.00 0.00 5.65 +1.66 40 0 0 0
26FEB26 130.00 P 6.85 7.85 6.85 7.45 +2.00 41 2 3 -1
26FEB26 132.50 P 0.00 0.00 0.00 9.19 +2.05 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.32 +2.54 38 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.57 +2.76 38 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 15.93 +2.95 38 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.35 +3.08 38 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 20.81 +3.18 38 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 23.30 +3.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 25.80 - 0 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.32 +0.06 45 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.48 +0.10 45 0 17 0
30MAR26 100.00 P 0.00 0.00 0.00 0.70 +0.14 45 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 1.00 +0.21 46 0 25 0
30MAR26 105.00 P 0.00 0.00 0.00 1.38 +0.27 46 0 26 0
30MAR26 107.50 P 1.98 1.98 1.84 1.85 +0.44 46 40 46 +26
30MAR26 110.00 P 2.30 2.30 2.30 2.37 +0.47 45 1 1,019 +1
30MAR26 112.50 P 0.00 0.00 0.00 3.02 +0.61 45 0 30 0
30MAR26 115.00 P 4.10 4.10 4.10 3.80 +0.75 45 2 7 0
30MAR26 117.50 P 0.00 0.00 0.00 4.71 +0.89 45 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 5.77 +1.04 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 6.97 +1.21 46 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 8.30 +1.37 46 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 9.78 +1.55 46 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 11.47 +1.59 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 12.74 +1.41 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 14.52 +1.48 45 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.36 +2.00 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 18.30 +2.15 45 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 20.32 +2.28 45 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 22.41 +2.42 45 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 24.57 +2.52 45 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 26.78 - 45 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 0.38 +0.08 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.53 +0.11 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.73 +0.14 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.99 +0.21 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.29 +0.23 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.68 +0.30 45 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 2.14 +0.38 45 0 15 0
29APR26 105.00 P 2.61 2.89 2.61 2.73 +0.50 46 40 55 +40
29APR26 107.50 P 0.00 0.00 0.00 3.24 +0.47 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 3.93 +0.57 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 4.73 +0.69 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 5.65 +0.81 45 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 6.68 +0.94 45 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 7.88 +1.12 45 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 9.08 +1.20 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 10.45 +1.33 46 0 100 0
29APR26 127.50 P 0.00 0.00 0.00 11.92 +1.46 46 0 100 0
29APR26 130.00 P 0.00 0.00 0.00 13.66 +1.72 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.33 +1.88 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 16.51 +1.33 45 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 18.30 +1.94 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 20.10 +2.02 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 22.02 +2.14 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.98 +2.27 45 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.99 +2.33 45 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 28.09 - 45 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 0.85 +0.10 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.13 +0.16 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.44 +0.19 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.83 +0.23 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.28 +0.30 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.80 +0.34 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.41 +0.43 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 4.01 +0.52 44 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 4.71 +0.56 44 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 5.53 +0.63 44 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 6.44 +0.72 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 7.44 +0.83 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 8.59 +0.97 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 9.73 +1.09 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 11.04 +1.21 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 12.43 +1.32 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 14.12 +1.63 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 15.73 +1.70 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 17.37 +1.78 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.83 +1.61 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.62 +1.77 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.41 +1.87 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.25 +1.91 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.20 +2.07 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 28.15 +2.13 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 30.16 - 45 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 1.45 +0.15 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.84 +0.24 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.23 +0.23 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.75 +0.34 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.27 +0.33 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 3.92 +0.45 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.61 +0.47 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.22 +0.40 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 6.06 +0.63 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.01 +0.74 45 1 2 +1
29JUN26 112.50 P 0.00 0.00 0.00 7.98 +0.87 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.04 +0.91 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 10.19 +1.04 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 11.43 +1.17 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 12.86 +1.39 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 14.31 +1.47 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 15.82 +1.58 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 17.37 +1.64 46 1 1 +1
29JUN26 132.50 P 0.00 0.00 0.00 19.05 +1.77 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 20.52 +1.61 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 22.19 +1.63 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.00 +1.80 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.81 +1.87 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 27.63 +1.88 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.59 +2.03 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.55 - 45 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 3.52 +0.35 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.07 +0.35 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.73 +0.45 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.44 +0.49 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.15 +0.49 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.01 +0.63 47 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.90 +0.66 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.53 +0.40 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.54 +0.78 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 10.59 +0.84 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.64 +0.84 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 12.81 +0.95 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.05 +1.06 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 15.50 +1.25 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 16.98 +1.43 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 18.36 +1.33 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.88 +1.41 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.46 +1.48 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.16 +1.63 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.66 +1.48 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.32 +1.62 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.00 +1.63 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.69 +1.65 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.53 +1.81 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.37 +1.89 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.22 - 47 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 5.26 +0.43 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 +0.47 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.72 +0.47 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.53 +0.55 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.44 +0.64 47 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 9.35 +0.64 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.27 +0.64 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.02 +0.48 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.09 +0.82 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.16 +0.82 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.32 +0.90 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.56 +1.05 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 16.85 +1.10 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.20 +1.17 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.60 +1.23 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.02 +1.25 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.69 +1.32 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.29 +1.37 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.02 +1.51 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.52 +1.39 47 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.20 +1.58 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.89 +1.59 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.59 +1.60 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 34.29 +1.61 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.07 +1.69 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.92 - 47 0 0 -
TOTAL PUT 215 5,555 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 40.00
26FEB26 22.00 C 0.00 0.00 0.00 18.02 -1.34 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.02 -1.67 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 16.02 -1.65 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.03 -1.34 90 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.03 -1.69 81 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.03 -1.34 72 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.03 -1.52 64 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.03 -1.34 54 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.04 -1.36 62 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 9.04 -1.55 55 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 8.00 -1.41 0 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 7.07 -1.33 52 0 578 0
26FEB26 34.00 C 0.00 0.00 0.00 6.08 -1.35 47 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 5.31 -1.15 62 0 532 0
26FEB26 36.00 C 0.00 0.00 0.00 4.16 -1.38 41 0 1,253 0
26FEB26 37.00 C 3.38 3.38 3.38 3.34 -1.25 44 15 447 -15
26FEB26 38.00 C 2.41 2.41 2.41 2.52 -1.26 42 1 347 0
26FEB26 39.00 C 1.61 1.61 1.61 1.83 -0.99 41 15 798 -15
26FEB26 40.00 C 1.56 1.56 1.29 1.29 -0.81 42 175 695 +10
26FEB26 41.00 C 1.05 1.12 0.75 0.87 -0.64 42 284 1,639 -36
26FEB26 42.00 C 0.71 0.71 0.50 0.59 -0.48 43 295 4,502 +5
26FEB26 43.00 C 0.48 0.53 0.40 0.40 -0.38 45 239 1,675 +36
26FEB26 44.00 C 0.26 0.31 0.24 0.27 -0.27 46 128 590 +43
26FEB26 45.00 C 0.20 0.24 0.15 0.18 -0.18 48 108 823 -46
26FEB26 46.00 C 0.19 0.19 0.14 0.12 -0.14 49 50 1,558 0
26FEB26 47.00 C 0.09 0.11 0.09 0.08 -0.09 50 22 311 +2
26FEB26 48.00 C 0.00 0.00 0.00 0.05 -0.07 51 0 1,403 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 1,018 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 176 0
30MAR26 8.00 C 0.00 0.00 0.00 32.03 -1.34 146 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 31.78 -1.31 138 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 31.53 -1.33 124 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 31.28 -1.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 31.08 -1.28 188 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 31.07 -1.02 246 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 30.53 -1.33 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 30.27 -1.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 30.03 -1.32 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 29.54 -1.70 127 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 29.04 -1.34 116 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.53 -1.35 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 28.04 -1.33 0 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 27.54 -1.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 27.05 -1.36 110 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.72 -1.16 168 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 26.05 -1.33 92 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.55 -1.34 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 25.05 -1.32 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 24.55 -1.35 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.06 -1.33 90 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 23.54 -1.33 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.07 -1.33 92 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.66 -1.22 119 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.05 -1.32 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 21.56 -1.32 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.07 -1.33 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.60 -1.32 89 0 241 0
30MAR26 20.00 C 20.50 20.60 20.50 20.07 -1.36 56 2 311 0
30MAR26 21.00 C 0.00 0.00 0.00 19.07 -1.35 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.08 -1.34 59 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 17.17 -1.52 82 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 16.08 -1.59 0 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 15.09 -1.34 46 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.09 -1.63 0 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 13.10 -1.46 42 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 12.11 -1.49 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 11.25 -1.35 57 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 10.17 -1.47 44 0 654 0
30MAR26 31.00 C 0.00 0.00 0.00 9.04 -1.65 0 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 8.51 -1.22 54 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 7.21 -1.56 34 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 6.79 -1.14 52 0 280 0
30MAR26 35.00 C 6.00 6.00 5.98 5.68 -1.37 43 25 841 -25
30MAR26 36.00 C 5.14 5.15 5.14 4.92 -1.07 43 25 5,428 -25
30MAR26 37.00 C 0.00 0.00 0.00 4.45 -0.91 48 0 237 0
30MAR26 38.00 C 0.00 0.00 0.00 3.81 -0.80 47 0 269 0
30MAR26 39.00 C 3.32 3.32 3.22 3.22 -0.91 47 47 642 +15
30MAR26 40.00 C 2.62 2.92 2.62 2.73 -0.81 47 115 5,423 -2
30MAR26 41.00 C 2.61 2.61 2.29 2.32 -0.72 48 58 250 -9
30MAR26 42.00 C 2.22 2.22 1.85 1.94 -0.67 48 40 1,665 +4
30MAR26 43.00 C 1.73 1.73 1.70 1.64 -0.58 49 21 264 -8
30MAR26 44.00 C 1.45 1.51 1.43 1.37 -0.52 49 10 529 -4
30MAR26 45.00 C 1.21 1.22 1.14 1.15 -0.46 49 29 392 +9
30MAR26 46.00 C 1.06 1.06 1.00 0.96 -0.42 50 17 488 -13
30MAR26 47.00 C 0.85 0.85 0.85 0.80 -0.38 50 1 261 +1
30MAR26 48.00 C 0.68 0.68 0.68 0.65 -0.38 50 4 225 +4
30MAR26 49.00 C 0.00 0.00 0.00 0.53 -0.34 51 0 1,641 0
30MAR26 50.00 C 0.48 0.55 0.48 0.44 -0.31 51 51 2,987 +1
30MAR26 52.50 C 0.40 0.42 0.32 0.26 -0.24 51 212 653 +70
29APR26 22.00 C 0.00 0.00 0.00 18.13 -1.42 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 17.17 -1.52 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 16.23 -1.44 59 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 15.16 -1.49 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.18 -1.54 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.20 -1.47 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.36 -1.24 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.64 -0.99 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.53 -1.32 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.76 -1.14 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.51 -1.57 40 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 8.08 -1.14 50 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.87 -1.56 40 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 6.37 -1.24 45 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 5.88 -0.74 49 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 4.95 -1.02 44 0 406 0
29APR26 38.00 C 0.00 0.00 0.00 4.41 -1.14 45 0 396 0
29APR26 39.00 C 4.00 4.17 3.99 4.02 -0.91 47 237 308 +68
29APR26 40.00 C 3.59 3.68 3.42 3.53 -0.87 47 152 320 +92
29APR26 41.00 C 3.35 3.43 3.00 3.11 -0.78 47 105 232 +15
29APR26 42.00 C 2.96 2.96 2.85 2.71 -0.76 47 30 143 +10
29APR26 43.00 C 2.30 2.49 2.30 2.38 -0.68 48 17 8,026 -2
29APR26 44.00 C 2.19 2.19 2.19 2.11 -0.61 48 2 229 +2
29APR26 45.00 C 1.90 1.90 1.90 1.85 -0.57 49 4 502 -4
29APR26 46.00 C 1.72 1.72 1.72 1.62 -0.53 49 15 103 0
29APR26 47.00 C 1.52 1.52 1.52 1.39 -0.53 49 15 72 -11
29APR26 48.00 C 0.00 0.00 0.00 1.20 -0.51 49 0 208 0
29APR26 49.00 C 0.00 0.00 0.00 1.03 -0.50 49 0 141 0
29APR26 50.00 C 1.15 1.15 1.04 0.89 -0.48 49 21 224 -15
29APR26 52.50 C 0.82 0.82 0.82 0.60 -0.44 49 18 218 0
29APR26 55.00 C 0.59 0.59 0.55 0.40 -0.41 49 64 464 +54
29APR26 57.50 C 0.46 0.46 0.46 0.27 -0.36 50 32 186 +17
29APR26 60.00 C 0.36 0.36 0.34 0.18 -0.32 50 75 342 +75
28MAY26 27.00 C 0.00 0.00 0.00 13.55 -1.12 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.59 -1.23 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.77 -0.95 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.90 -1.01 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.97 -1.03 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.16 -1.30 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.43 -1.21 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.64 -1.25 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.00 -0.89 47 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 6.37 -0.91 47 0 77 0
28MAY26 37.00 C 0.00 0.00 0.00 5.74 -0.87 47 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 5.17 -1.01 47 0 124 0
28MAY26 39.00 C 4.77 4.77 4.73 4.68 -0.94 47 30 165 +30
28MAY26 40.00 C 4.35 4.35 4.26 4.18 -0.92 47 45 1,808 0
28MAY26 41.00 C 3.96 3.96 3.84 3.74 -0.85 47 57 120 +2
28MAY26 42.00 C 3.46 3.46 3.40 3.38 -0.79 47 45 174 +30
28MAY26 43.00 C 3.14 3.14 3.14 3.03 -0.75 48 15 139 +15
28MAY26 44.00 C 2.92 2.92 2.92 2.73 -0.70 48 15 75 0
28MAY26 45.00 C 2.62 2.62 2.62 2.48 -0.64 49 15 31 -15
28MAY26 46.00 C 2.37 2.37 2.37 2.24 -0.60 49 15 78 +15
28MAY26 47.00 C 0.00 0.00 0.00 2.01 -0.57 49 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 1.80 -0.56 50 0 10 0
28MAY26 49.00 C 0.00 0.00 0.00 1.60 -0.55 50 0 45 0
28MAY26 50.00 C 1.56 1.56 1.56 1.43 -0.54 50 1 1,015 0
28MAY26 52.50 C 0.00 0.00 0.00 1.07 -0.53 50 0 0 0
28MAY26 55.00 C 0.95 0.95 0.95 0.80 -0.51 50 10 11 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.60 -0.48 51 0 60 0
28MAY26 60.00 C 0.63 0.66 0.63 0.45 -0.46 51 79 89 +54
29JUN26 17.50 C 0.00 0.00 0.00 22.76 -1.39 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.05 -1.56 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.65 -1.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.07 -1.40 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.60 -1.61 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.35 -1.30 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.11 -1.57 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.40 -1.28 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.17 -1.69 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 16.25 -1.67 0 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 15.29 -1.68 34 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 14.39 -1.63 40 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 13.55 -1.56 44 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 12.61 -1.63 42 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 11.77 -1.55 43 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.90 -1.62 43 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 10.44 -1.31 49 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 9.63 -1.22 48 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.92 -1.12 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.20 -1.23 48 0 551 0
29JUN26 35.00 C 7.60 7.60 7.60 7.35 -1.32 45 8 60 0
29JUN26 36.00 C 0.00 0.00 0.00 6.92 -1.11 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.32 -1.08 47 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 5.69 -1.12 46 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.20 -0.87 46 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.88 -0.91 48 0 2,239 0
29JUN26 41.00 C 4.76 4.76 4.76 4.46 -0.83 48 8 217 -8
29JUN26 42.00 C 0.00 0.00 0.00 4.08 -0.79 48 0 61 0
29JUN26 43.00 C 3.87 3.87 3.87 3.73 -0.75 48 15 48 +15
29JUN26 44.00 C 0.00 0.00 0.00 3.41 -0.71 49 0 326 0
29JUN26 45.00 C 0.00 0.00 0.00 3.13 -0.66 49 0 795 0
29JUN26 46.00 C 0.00 0.00 0.00 2.86 -0.64 49 0 456 0
29JUN26 47.00 C 0.00 0.00 0.00 2.63 -0.59 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.41 -0.57 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.20 -0.57 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.00 -0.56 50 0 76 0
29JUN26 52.50 C 1.86 1.86 1.68 1.58 -0.54 51 62 153 +22
29SEP26 22.00 C 0.00 0.00 0.00 18.86 -1.23 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.97 -1.36 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.96 -1.49 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.18 -1.33 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.29 -1.40 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.43 -1.17 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.54 -1.50 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.82 -1.44 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.07 -1.49 48 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 11.36 -1.47 48 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 10.69 -1.37 48 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.06 -1.35 48 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 9.47 -1.29 48 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 8.91 -1.21 48 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.40 -1.20 49 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 7.88 -1.08 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 -1.10 47 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 6.79 -1.22 48 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 6.28 -1.16 47 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.14 -0.87 49 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.76 -0.85 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.41 -0.82 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.08 -0.80 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 4.78 -0.77 50 0 44 0
29SEP26 46.00 C 4.50 4.50 4.50 4.49 -0.72 50 1 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.21 -0.71 50 0 15 0
29SEP26 48.00 C 3.95 3.95 3.95 3.96 -0.68 51 2 31 -2
29SEP26 49.00 C 0.00 0.00 0.00 3.73 -0.66 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.53 -0.62 51 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.06 -0.57 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 19.31 -1.42 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.48 -1.24 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 17.68 -1.35 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.89 -1.27 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.06 -1.36 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.36 -1.29 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.58 -1.34 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.83 -1.38 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.19 -1.12 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.53 -1.05 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 11.90 -1.14 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.30 -1.23 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 10.78 -0.90 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.19 -1.13 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.69 -0.86 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.19 -1.06 50 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 -0.99 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 8.28 -1.04 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.85 -0.99 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.47 -0.89 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.11 -0.89 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.76 -0.90 50 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 6.41 -0.86 50 0 33 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -0.81 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 5.81 -0.80 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.55 -0.76 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.28 -0.75 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.04 -0.72 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 4.80 -0.70 51 0 0 0
TOTAL CALL 3,199 91,231 +471
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,923 0
26FEB26 32.00 P 0.06 0.06 0.06 0.02 0.00 54 1 2,290 -1
26FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 1,381 0
26FEB26 34.00 P 0.09 0.11 0.09 0.07 +0.02 51 16 2,658 -16
26FEB26 35.00 P 0.13 0.16 0.13 0.12 +0.04 49 94 609 +75
26FEB26 36.00 P 0.20 0.25 0.20 0.21 +0.09 48 104 2,736 0
26FEB26 37.00 P 0.28 0.41 0.27 0.34 +0.14 46 145 1,807 +55
26FEB26 38.00 P 0.42 0.56 0.42 0.54 +0.21 44 66 943 +38
26FEB26 39.00 P 0.69 0.90 0.69 0.84 +0.33 43 99 538 +19
26FEB26 40.00 P 1.11 1.55 1.03 1.26 +0.49 42 250 718 -45
26FEB26 41.00 P 1.50 2.20 1.50 1.87 +0.69 43 43 795 0
26FEB26 42.00 P 2.20 2.50 2.20 2.59 +0.83 45 20 471 -13
26FEB26 43.00 P 0.00 0.00 0.00 3.39 +0.98 46 0 174 0
26FEB26 44.00 P 4.00 4.00 4.00 4.33 +1.12 51 1 319 -1
26FEB26 45.00 P 0.00 0.00 0.00 5.26 +1.19 55 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 6.18 +1.24 56 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 7.03 +1.21 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.15 +1.39 66 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.14 +1.43 71 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.13 +1.44 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 169 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 157 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 146 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 44 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 820 0
30MAR26 30.00 P 0.27 0.27 0.27 0.07 +0.02 45 16 1,881 0
30MAR26 31.00 P 0.33 0.35 0.33 0.12 +0.04 45 28 376 +28
30MAR26 32.00 P 0.42 0.42 0.42 0.20 +0.06 45 25 1,615 +15
30MAR26 33.00 P 0.45 0.54 0.45 0.32 +0.09 46 246 9,363 0
30MAR26 34.00 P 0.55 0.71 0.55 0.48 +0.13 46 78 575 +16
30MAR26 35.00 P 0.87 0.90 0.87 0.70 +0.19 47 13 2,404 +7
30MAR26 36.00 P 1.09 1.09 1.09 0.98 +0.25 47 10 7,963 0
30MAR26 37.00 P 1.30 1.44 1.22 1.33 +0.33 48 44 1,998 +24
30MAR26 38.00 P 1.80 1.80 1.74 1.73 +0.40 48 7 2,738 +1
30MAR26 39.00 P 2.12 2.38 2.12 2.17 +0.48 48 62 892 +23
30MAR26 40.00 P 2.48 2.91 2.48 2.69 +0.55 49 33 8,529 +1
30MAR26 41.00 P 3.20 3.20 3.20 3.23 +0.60 48 15 239 0
30MAR26 42.00 P 3.60 4.15 3.60 3.86 +0.69 49 167 669 -151
30MAR26 43.00 P 4.28 4.28 4.28 4.54 +0.73 49 1 321 -1
30MAR26 44.00 P 0.00 0.00 0.00 5.29 +0.83 50 0 83 0
30MAR26 45.00 P 0.00 0.00 0.00 6.07 +0.74 50 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 7.00 +1.09 54 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 7.76 +0.84 52 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 8.61 +0.85 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.50 +1.05 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.51 +1.21 57 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 12.82 +1.24 59 0 0 0
29APR26 22.00 P 0.10 0.10 0.10 0.01 0.00 51 15 17 +15
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 0.00 43 0 34 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 118 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 0.00 44 0 146 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 0.00 43 0 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 374 0
29APR26 31.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 252 0
29APR26 32.00 P 0.00 0.00 0.00 0.49 +0.06 45 0 202 0
29APR26 33.00 P 0.94 0.94 0.94 0.68 +0.08 45 30 376 0
29APR26 34.00 P 1.03 1.08 1.03 0.92 +0.12 46 31 285 +20
29APR26 35.00 P 0.00 0.00 0.00 1.21 +0.17 46 0 249 0
29APR26 36.00 P 0.00 0.00 0.00 1.56 +0.24 47 0 1,165 0
29APR26 37.00 P 2.02 2.02 2.02 1.95 +0.32 47 15 118 -9
29APR26 38.00 P 2.18 2.18 2.18 2.38 +0.40 47 1 206 +1
29APR26 39.00 P 2.80 2.80 2.80 2.83 +0.43 47 15 566 +15
29APR26 40.00 P 3.28 3.48 3.28 3.40 +0.55 48 49 104 -17
29APR26 41.00 P 4.00 4.00 3.99 3.92 +0.57 47 16 120 +14
29APR26 42.00 P 4.62 4.62 4.60 4.56 +0.63 48 45 82 +21
29APR26 43.00 P 5.30 5.53 5.30 5.22 +0.68 48 60 90 -16
29APR26 44.00 P 0.00 0.00 0.00 6.04 +0.83 51 0 76 0
29APR26 45.00 P 0.00 0.00 0.00 6.40 +0.32 45 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 7.57 +0.77 52 0 49 0
29APR26 47.00 P 0.00 0.00 0.00 8.22 +0.74 50 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 9.11 +0.70 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.95 +0.67 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.82 +0.69 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.05 +0.72 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.45 +1.37 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.77 +1.18 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.18 +1.21 58 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.43 +0.06 48 0 1 0
28MAY26 30.00 P 0.68 0.68 0.68 0.58 +0.09 48 30 49 +30
28MAY26 31.00 P 0.00 0.00 0.00 0.75 +0.11 48 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 0.96 +0.14 48 0 85 0
28MAY26 33.00 P 0.00 0.00 0.00 1.20 +0.17 48 0 256 0
28MAY26 34.00 P 0.00 0.00 0.00 1.45 +0.20 48 0 230 0
28MAY26 35.00 P 0.00 0.00 0.00 1.77 +0.27 48 0 98 0
28MAY26 36.00 P 2.13 2.13 2.13 2.09 +0.29 48 15 156 -15
28MAY26 37.00 P 2.56 2.57 2.49 2.48 +0.35 47 153 273 +153
28MAY26 38.00 P 3.00 3.01 2.92 2.92 +0.37 47 117 147 +102
28MAY26 39.00 P 3.48 3.49 3.40 3.42 +0.43 48 83 188 +68
28MAY26 40.00 P 3.88 3.96 3.88 3.95 +0.48 48 30 135 +30
28MAY26 41.00 P 0.00 0.00 0.00 4.52 +0.52 48 0 241 0
28MAY26 42.00 P 5.18 5.18 5.18 5.14 +0.58 48 15 165 +15
28MAY26 43.00 P 0.00 0.00 0.00 5.80 +0.63 48 0 75 0
28MAY26 44.00 P 6.59 6.59 6.59 6.49 +0.66 49 15 30 0
28MAY26 45.00 P 0.00 0.00 0.00 7.22 +0.71 49 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 8.01 +0.58 50 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 8.79 +0.57 51 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 9.56 +0.89 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.41 +0.59 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 11.25 +0.97 52 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 13.45 +1.09 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.86 +1.28 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.00 +1.13 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.35 +1.20 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.08 48 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 +0.10 48 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 +0.13 48 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.52 +0.15 48 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 +0.18 48 0 1,186 0
29JUN26 30.00 P 1.02 1.02 1.02 0.86 +0.20 48 5 669 -5
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.24 49 0 869 0
29JUN26 32.00 P 0.00 0.00 0.00 1.33 +0.26 49 0 634 0
29JUN26 33.00 P 1.76 1.76 1.76 1.58 +0.26 48 2 435 0
29JUN26 34.00 P 0.00 0.00 0.00 1.88 +0.26 48 0 1,058 0
29JUN26 35.00 P 2.22 2.22 2.22 2.22 +0.27 48 1 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.59 +0.29 48 0 157 0
29JUN26 37.00 P 3.07 3.08 3.00 3.01 +0.34 48 138 355 +95
29JUN26 38.00 P 3.53 3.55 3.45 3.47 +0.39 48 136 253 +56
29JUN26 39.00 P 3.95 4.05 3.95 3.97 +0.44 48 36 139 -34
29JUN26 40.00 P 4.48 4.48 4.48 4.52 +0.48 48 15 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 5.09 +0.51 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 5.70 +0.55 48 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 6.35 +0.59 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 7.10 +0.70 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.78 +0.70 50 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.52 +0.76 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.29 +0.81 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.05 +0.82 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 10.86 +0.85 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 11.89 +1.01 54 0 8 0
29JUN26 52.50 P 13.92 13.92 13.92 14.05 +1.13 56 1 1 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.12 39 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.16 39 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.18 40 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.21 40 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.21 41 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 -0.25 41 0 247 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 -0.23 42 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 0.97 -0.24 43 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.24 -0.21 43 0 477 0
29SEP26 31.00 P 0.00 0.00 0.00 1.55 -0.19 44 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 1.89 -0.16 45 0 326 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.10 45 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.70 -0.03 46 0 649 0
29SEP26 35.00 P 3.39 3.39 3.39 3.16 +0.05 47 15 898 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.68 +0.16 47 0 963 0
29SEP26 37.00 P 4.35 4.38 4.27 4.19 +0.26 48 136 886 +85
29SEP26 38.00 P 4.86 4.88 4.76 4.50 +0.09 46 84 538 +68
29SEP26 39.00 P 5.39 5.39 5.29 5.31 +0.43 49 51 519 +36
29SEP26 40.00 P 5.99 5.99 5.99 5.88 +0.44 49 20 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 6.47 +0.48 49 0 527 0
29SEP26 42.00 P 0.00 0.00 0.00 7.07 +0.49 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.72 +0.53 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.41 +0.59 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.08 +0.59 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.86 +0.70 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.38 +0.52 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.25 +0.68 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.88 +0.57 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.65 +0.57 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.68 +0.64 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.06 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.09 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 +0.11 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.11 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 +0.15 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 +0.15 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 +0.17 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.11 +0.20 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.41 +0.18 50 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.74 +0.20 49 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 +0.22 49 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.48 +0.25 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.88 +0.26 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.31 +0.29 49 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.78 +0.31 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.27 +0.34 49 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.79 +0.37 49 0 1,126 0
30DEC26 39.00 P 0.00 0.00 0.00 6.32 +0.38 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.90 +0.42 49 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 7.50 +0.45 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.11 +0.47 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.75 +0.47 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.41 +0.53 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.13 +0.71 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.83 +0.60 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.56 +0.68 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.28 +0.66 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.04 +0.68 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.82 +0.74 51 0 0 0
TOTAL PUT 2,959 105,857 +818
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.41
26FEB26 3.90 C 0.000 0.000 0.000 1.518 -0.126 81 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.419 -0.125 78 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.318 -0.126 69 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.219 -0.126 66 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.117 -0.123 56 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.019 -0.126 55 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.917 -0.123 45 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.819 -0.144 44 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.719 -0.122 39 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.619 -0.126 34 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.516 -0.148 23 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.422 -0.121 27 0 155 0
26FEB26 5.25 C 0.000 0.000 0.000 0.197 -0.104 22 0 180 0
26FEB26 5.50 C 0.060 0.060 0.060 0.052 -0.062 21 1 449 0
26FEB26 5.75 C 0.017 0.017 0.013 0.008 -0.017 22 41 840 0
26FEB26 6.00 C 0.006 0.006 0.006 0.001 -0.002 23 1 719 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.426 -0.125 77 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.327 -0.124 74 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.223 -0.150 60 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.128 -0.132 67 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.026 -0.126 60 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.929 -0.123 60 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.820 -0.133 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.729 -0.117 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.626 -0.121 44 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.530 -0.114 47 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.467 -0.078 64 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.319 -0.130 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.230 -0.125 36 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.128 -0.124 31 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.034 -0.122 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.935 -0.108 31 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.835 -0.128 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.738 -0.121 26 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.644 -0.120 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.553 -0.112 24 0 0 0
30MAR26 5.00 C 0.504 0.504 0.469 0.468 -0.126 24 10 40 0
30MAR26 5.25 C 0.329 0.329 0.329 0.282 -0.090 24 19 225 +19
30MAR26 5.50 C 0.000 0.000 0.000 0.147 -0.070 23 0 483 0
30MAR26 5.75 C 0.095 0.095 0.072 0.065 -0.049 23 43 918 +28
30MAR26 6.00 C 0.049 0.049 0.034 0.024 -0.026 23 12 898 0
30MAR26 6.25 C 0.021 0.024 0.021 0.008 -0.012 23 3 402 -1
30MAR26 6.50 C 0.000 0.000 0.000 0.003 -0.004 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.530 -0.133 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.467 -0.097 47 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.375 -0.090 46 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.241 -0.125 29 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.148 -0.120 30 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.047 -0.124 27 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.946 -0.129 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.858 -0.122 26 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.763 -0.125 24 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.671 -0.128 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.579 -0.133 22 0 0 0
29APR26 5.00 C 0.506 0.506 0.506 0.504 -0.126 23 21 21 +21
29APR26 5.25 C 0.000 0.000 0.000 0.341 -0.092 24 0 68 0
29APR26 5.50 C 0.231 0.231 0.195 0.216 -0.073 24 378 670 +290
29APR26 5.75 C 0.147 0.147 0.114 0.127 -0.055 24 96 236 +24
29APR26 6.00 C 0.074 0.074 0.074 0.071 -0.037 25 20 150 -20
29APR26 6.25 C 0.000 0.000 0.000 0.039 -0.025 25 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.019 -0.015 25 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.009 -0.008 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 -0.004 25 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.467 -0.107 37 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.375 -0.090 37 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.246 -0.120 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.149 -0.119 21 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.053 -0.118 22 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.957 -0.118 21 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.867 -0.115 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.779 -0.109 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.689 -0.112 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.612 -0.109 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.541 -0.104 23 0 140 0
28MAY26 5.25 C 0.367 0.369 0.358 0.383 -0.091 23 59 60 0
28MAY26 5.50 C 0.242 0.242 0.239 0.259 -0.074 24 59 282 0
28MAY26 5.75 C 0.135 0.135 0.135 0.166 -0.058 24 35 63 -34
28MAY26 6.00 C 0.106 0.106 0.094 0.102 -0.043 24 129 179 +119
28MAY26 6.25 C 0.068 0.068 0.062 0.060 -0.031 24 92 268 +92
28MAY26 6.50 C 0.000 0.000 0.000 0.036 -0.020 25 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.019 -0.013 25 0 75 0
28MAY26 7.00 C 0.000 0.000 0.000 0.010 -0.008 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.005 -0.005 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 -0.002 24 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.646 -0.113 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.547 -0.126 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.467 -0.107 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.375 -0.092 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.255 -0.122 17 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.152 -0.120 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.064 -0.109 19 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.973 -0.119 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.886 -0.105 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.794 -0.112 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.715 -0.109 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.641 -0.105 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.588 -0.084 23 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.418 -0.086 23 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.294 -0.071 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.199 -0.056 23 0 390 0
29JUN26 6.00 C 0.130 0.130 0.130 0.130 -0.042 23 15 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.082 -0.030 23 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.053 -0.022 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.031 -0.015 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.018 -0.009 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.010 -0.006 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.006 -0.003 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.650 -0.130 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.548 -0.134 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.467 -0.117 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.375 -0.115 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.271 -0.106 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.171 -0.125 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.080 -0.123 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.985 -0.126 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.907 -0.120 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.822 -0.119 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.758 -0.098 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.689 -0.106 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.609 -0.108 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.463 -0.102 22 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.353 -0.074 23 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.261 -0.066 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.192 -0.059 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.135 -0.048 24 0 536 0
29SEP26 6.50 C 0.000 0.000 0.000 0.093 -0.038 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.064 -0.028 24 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.043 -0.022 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.028 -0.017 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.019 -0.011 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.012 -0.008 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 -0.005 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 -0.004 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.552 -0.134 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.467 -0.119 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.375 -0.116 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.271 -0.123 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.187 -0.119 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.100 -0.117 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.014 -0.119 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.937 -0.124 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.865 -0.129 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.797 -0.110 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.734 -0.102 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.673 -0.104 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.539 -0.091 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.427 -0.081 23 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.337 -0.068 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.264 -0.056 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.210 -0.047 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.161 -0.043 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.121 -0.037 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.090 -0.031 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.066 -0.025 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.049 -0.019 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.036 -0.015 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.026 -0.012 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.019 -0.009 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 -0.007 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 -0.005 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 -0.004 24 0 0 0
TOTAL CALL 1,034 13,482 +538
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 212 0
26FEB26 5.25 P 0.014 0.027 0.014 0.028 +0.018 21 8 773 +3
26FEB26 5.50 P 0.100 0.148 0.100 0.133 +0.062 20 23 689 -12
26FEB26 5.75 P 0.000 0.000 0.000 0.346 +0.110 23 0 182 0
26FEB26 6.00 P 0.000 0.000 0.000 0.592 +0.121 30 0 84 0
26FEB26 6.25 P 0.000 0.000 0.000 0.840 +0.109 0 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.090 +0.127 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.340 +0.123 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.590 +0.124 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.840 +0.125 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.090 +0.123 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.340 +0.128 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.590 +0.124 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.840 +0.125 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.090 +0.129 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.340 +0.120 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.590 +0.128 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.840 +0.126 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 1,112 0
30MAR26 4.70 P 0.008 0.008 0.008 0.007 +0.003 23 70 1,079 0
30MAR26 4.80 P 0.013 0.013 0.013 0.012 +0.004 23 90 460 +34
30MAR26 4.90 P 0.000 0.000 0.000 0.021 +0.007 23 0 475 0
30MAR26 5.00 P 0.027 0.027 0.027 0.035 +0.012 23 4 587 0
30MAR26 5.25 P 0.089 0.100 0.089 0.095 +0.027 22 30 663 -1
30MAR26 5.50 P 0.190 0.218 0.190 0.209 +0.049 22 9 496 -1
30MAR26 5.75 P 0.000 0.000 0.000 0.394 +0.082 24 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.605 +0.097 24 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.840 +0.109 0 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.090 +0.101 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.340 +0.123 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.590 +0.118 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.840 +0.084 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.090 +0.111 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.340 +0.087 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.590 +0.124 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.840 +0.102 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.090 +0.109 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.340 +0.120 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.590 +0.115 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.840 +0.126 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 +0.002 26 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 +0.003 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.012 +0.004 25 0 11 0
29APR26 4.60 P 0.021 0.021 0.021 0.019 +0.006 25 1 1 +1
29APR26 4.70 P 0.030 0.031 0.030 0.028 +0.008 25 41 265 +36
29APR26 4.80 P 0.040 0.040 0.040 0.041 +0.012 25 40 84 +40
29APR26 4.90 P 0.065 0.065 0.065 0.059 +0.016 25 45 176 0
29APR26 5.00 P 0.079 0.089 0.079 0.083 +0.022 25 239 469 +95
29APR26 5.25 P 0.163 0.183 0.163 0.168 +0.037 26 104 243 +59
29APR26 5.50 P 0.262 0.310 0.261 0.292 +0.057 26 184 1,096 +91
29APR26 5.75 P 0.000 0.000 0.000 0.457 +0.078 26 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.636 +0.077 25 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.882 +0.136 30 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.121 +0.132 33 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.362 +0.145 36 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.600 +0.128 37 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.847 +0.091 39 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.095 +0.116 42 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.375 +0.122 56 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.597 +0.131 49 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.840 +0.102 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.095 +0.114 55 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.340 +0.120 0 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.010 +0.002 25 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.015 +0.003 25 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.023 +0.007 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.032 +0.007 25 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.045 +0.010 24 0 58 0
28MAY26 4.80 P 0.000 0.000 0.000 0.063 +0.014 25 0 161 0
28MAY26 4.90 P 0.000 0.000 0.000 0.085 +0.018 25 0 150 0
28MAY26 5.00 P 0.105 0.120 0.105 0.111 +0.023 25 47 39 -21
28MAY26 5.25 P 0.000 0.000 0.000 0.201 +0.039 25 0 152 0
28MAY26 5.50 P 0.335 0.335 0.325 0.327 +0.057 25 100 66 +15
28MAY26 5.75 P 0.000 0.000 0.000 0.487 +0.074 26 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.678 +0.092 27 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.896 +0.107 28 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.131 +0.119 31 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.381 +0.129 35 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.638 +0.134 40 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.884 +0.123 44 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.135 +0.116 47 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.381 +0.128 50 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.628 +0.125 53 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.877 +0.086 55 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.131 +0.150 59 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.001 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 +0.002 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 +0.002 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.011 +0.003 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 +0.005 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.023 +0.006 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.033 +0.010 24 0 37 0
29JUN26 4.60 P 0.040 0.040 0.040 0.045 +0.012 24 100 175 +100
29JUN26 4.70 P 0.070 0.070 0.070 0.061 +0.015 24 4 97 +4
29JUN26 4.80 P 0.000 0.000 0.000 0.080 +0.019 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.105 +0.025 24 0 271 0
29JUN26 5.00 P 0.150 0.150 0.150 0.133 +0.029 24 1 383 +1
29JUN26 5.25 P 0.000 0.000 0.000 0.225 +0.043 24 0 348 0
29JUN26 5.50 P 0.000 0.000 0.000 0.352 +0.061 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.508 +0.076 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.696 +0.092 26 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.906 +0.106 27 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.137 +0.117 29 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.382 +0.126 32 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.638 +0.134 36 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.891 +0.130 40 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.137 +0.118 43 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.386 +0.112 46 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.631 +0.115 48 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.877 +0.086 50 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.131 +0.148 53 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.371 +0.133 54 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.622 +0.141 56 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.869 +0.140 58 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 +0.002 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.017 +0.002 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 +0.002 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.030 +0.004 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.039 +0.004 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.053 +0.007 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.068 +0.009 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.085 +0.010 23 0 38 0
29SEP26 4.60 P 0.088 0.088 0.088 0.107 +0.014 23 10 167 +6
29SEP26 4.70 P 0.110 0.113 0.110 0.131 +0.016 23 120 181 +76
29SEP26 4.80 P 0.135 0.135 0.135 0.160 +0.021 23 20 70 +20
29SEP26 4.90 P 0.167 0.173 0.167 0.192 +0.023 23 28 100 +28
29SEP26 5.00 P 0.210 0.210 0.210 0.229 +0.029 23 20 1,148 +20
29SEP26 5.25 P 0.000 0.000 0.000 0.342 +0.044 23 0 195 0
29SEP26 5.50 P 0.000 0.000 0.000 0.484 +0.058 24 0 207 0
29SEP26 5.75 P 0.000 0.000 0.000 0.639 +0.058 23 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.846 +0.087 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.049 +0.095 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.233 +0.070 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.463 +0.077 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.694 +0.091 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.929 +0.110 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.173 +0.122 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.413 +0.131 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.657 +0.128 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.902 +0.111 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.149 +0.134 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.398 +0.148 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.636 +0.128 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.884 +0.131 34 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.035 +0.005 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.044 +0.005 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.057 +0.007 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.071 +0.008 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.088 +0.010 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.107 +0.011 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.131 +0.016 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.155 +0.017 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.185 +0.022 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.220 +0.027 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.259 +0.033 24 0 35 0
30DEC26 5.00 P 0.297 0.297 0.297 0.298 +0.034 24 1 20 +1
30DEC26 5.25 P 0.000 0.000 0.000 0.421 +0.047 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.561 +0.056 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.724 +0.063 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.903 +0.074 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.098 +0.091 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.305 +0.097 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.517 +0.099 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.741 +0.112 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.967 +0.129 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.200 +0.131 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.430 +0.121 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.679 +0.134 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.920 +0.129 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.165 +0.136 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.403 +0.129 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.650 +0.131 33 0 0 0
TOTAL PUT 1,339 18,465 +595
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 ($0.001) CLOSING PRICE HK$ 4.65
26FEB26 3.10 C 0.000 0.000 0.000 1.553 -0.068 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.453 -0.070 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.353 -0.067 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.253 -0.071 0 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.154 -0.070 56 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.054 -0.067 49 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.954 -0.068 43 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.854 -0.068 37 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.754 -0.070 30 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.654 -0.066 0 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.571 -0.051 49 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.452 -0.074 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.353 -0.072 0 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.256 -0.070 15 0 6,067 0
26FEB26 4.50 C 0.000 0.000 0.000 0.165 -0.067 16 0 3,104 0
26FEB26 4.60 C 0.100 0.100 0.088 0.089 -0.052 16 168 2,978 -92
26FEB26 4.70 C 0.047 0.054 0.047 0.039 -0.034 16 730 6,562 -230
26FEB26 4.80 C 0.020 0.020 0.020 0.015 -0.018 17 55 4,500 +5
26FEB26 4.90 C 0.008 0.008 0.008 0.004 -0.007 17 100 6,148 -100
26FEB26 5.00 C 0.000 0.000 0.000 0.001 -0.002 17 0 10,325 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 27 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 45 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 53 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.754 -0.071 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.660 -0.070 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.554 -0.073 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.457 -0.072 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.356 -0.072 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.262 -0.068 30 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.157 -0.073 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.060 -0.075 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.963 -0.079 21 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.862 -0.076 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.763 -0.076 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.685 -0.060 32 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.571 -0.084 22 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.475 -0.070 20 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.384 -0.068 20 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.300 -0.046 19 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.225 -0.059 19 0 18,560 0
30MAR26 4.60 C 0.173 0.173 0.173 0.161 -0.045 19 100 13,654 +100
30MAR26 4.70 C 0.122 0.129 0.108 0.108 -0.035 18 680 40,755 0
30MAR26 4.80 C 0.086 0.086 0.070 0.073 -0.022 19 1,209 28,214 0
30MAR26 4.90 C 0.046 0.046 0.046 0.047 -0.018 19 200 8,213 0
30MAR26 5.00 C 0.039 0.040 0.038 0.027 -0.013 19 650 54,568 +650
30MAR26 5.25 C 0.016 0.016 0.016 0.006 -0.004 19 34 5,976 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 2,860 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.470 -0.072 41 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.367 -0.076 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.276 -0.070 40 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.178 -0.067 38 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.079 -0.069 36 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.982 -0.069 34 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.884 -0.069 31 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.790 -0.066 30 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.685 -0.075 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.591 -0.072 24 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.492 -0.071 20 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.397 -0.070 18 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.309 -0.066 17 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.231 -0.061 16 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.164 -0.055 16 0 734 0
29APR26 4.70 C 0.170 0.183 0.170 0.111 -0.046 15 315 15,531 -270
29APR26 4.80 C 0.000 0.000 0.000 0.073 -0.035 15 0 1,481 0
29APR26 4.90 C 0.087 0.087 0.087 0.047 -0.024 16 37 1,046 0
29APR26 5.00 C 0.000 0.000 0.000 0.027 -0.017 16 0 2,173 0
29APR26 5.25 C 0.029 0.029 0.029 0.006 -0.005 16 10 885 +10
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 16 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.283 -0.065 42 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.178 -0.098 36 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.085 -0.088 36 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.991 -0.066 35 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.889 -0.071 31 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.794 -0.071 30 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.693 -0.072 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.594 -0.070 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.499 -0.067 21 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.408 -0.063 19 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.325 -0.058 18 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.252 -0.051 18 0 0 0
28MAY26 4.60 C 0.250 0.250 0.250 0.188 -0.044 18 30 30 +30
28MAY26 4.70 C 0.000 0.000 0.000 0.137 -0.036 17 0 863 0
28MAY26 4.80 C 0.000 0.000 0.000 0.097 -0.028 17 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.066 -0.021 17 0 1,274 0
28MAY26 5.00 C 0.000 0.000 0.000 0.044 -0.015 17 0 70 0
28MAY26 5.25 C 0.000 0.000 0.000 0.014 -0.006 17 0 691 0
28MAY26 5.50 C 0.000 0.000 0.000 0.004 -0.002 17 0 1,096 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 -0.001 17 0 111 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.686 -0.069 54 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.589 -0.067 52 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.487 -0.070 47 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.390 -0.070 45 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.295 -0.071 43 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.198 -0.078 41 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.100 -0.073 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.999 -0.072 35 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.897 -0.072 31 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.796 -0.071 28 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.697 -0.070 25 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.600 -0.069 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.509 -0.065 21 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.423 -0.062 20 0 2,274 0
29JUN26 4.40 C 0.000 0.000 0.000 0.346 -0.056 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.277 -0.050 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.218 -0.043 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.168 -0.037 19 0 3,345 0
29JUN26 4.80 C 0.182 0.182 0.177 0.128 -0.030 19 2 1,376 +2
29JUN26 4.90 C 0.000 0.000 0.000 0.096 -0.024 19 0 4,560 0
29JUN26 5.00 C 0.000 0.000 0.000 0.071 -0.019 19 0 6,822 0
29JUN26 5.25 C 0.079 0.079 0.079 0.031 -0.010 18 50 12,392 0
29JUN26 5.50 C 0.045 0.045 0.043 0.013 -0.004 19 90 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 1,184 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.686 -0.074 44 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.593 -0.069 43 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.493 -0.073 40 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.396 -0.070 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.297 -0.073 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.198 -0.078 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.101 -0.073 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.000 -0.073 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.901 -0.072 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.804 -0.070 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.712 -0.068 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.624 -0.066 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.544 -0.062 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.470 -0.058 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.403 -0.054 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.343 -0.051 20 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.292 -0.044 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.242 -0.044 20 0 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.205 -0.038 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.172 -0.031 20 0 1,986 0
29SEP26 5.00 C 0.172 0.172 0.172 0.142 -0.029 20 4 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.086 -0.020 20 0 939 0
29SEP26 5.50 C 0.000 0.000 0.000 0.050 -0.014 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.028 -0.009 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.015 -0.006 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.004 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.593 -0.069 37 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.493 -0.073 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.396 -0.070 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.297 -0.073 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.206 -0.070 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.107 -0.067 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.012 -0.066 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.920 -0.062 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.832 -0.058 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.745 -0.059 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.665 -0.057 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.592 -0.053 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.525 -0.053 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.460 -0.049 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.402 -0.049 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.357 -0.035 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.312 -0.021 20 0 2,781 0
30DEC26 4.80 C 0.280 0.280 0.280 0.275 -0.017 20 2 1,047 +2
30DEC26 4.90 C 0.000 0.000 0.000 0.239 -0.015 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.215 -0.019 21 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.154 +0.002 21 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.104 -0.004 21 0 111 0
30DEC26 5.75 C 0.000 0.000 0.000 0.070 -0.001 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.046 0.000 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.029 0.000 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 +0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 0.000 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 93 0
TOTAL CALL 4,466 388,213 +107
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 55 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 5,081 0
26FEB26 4.40 P 0.009 0.009 0.009 0.003 +0.002 17 20 23,662 0
26FEB26 4.50 P 0.017 0.019 0.017 0.012 +0.007 17 70 30,811 0
26FEB26 4.60 P 0.041 0.041 0.040 0.038 +0.020 17 27 6,466 -13
26FEB26 4.70 P 0.079 0.094 0.079 0.089 +0.037 17 432 3,636 0
26FEB26 4.80 P 0.000 0.000 0.000 0.165 +0.054 19 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.259 +0.066 23 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.358 +0.072 28 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.605 +0.073 39 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.856 +0.076 52 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.133 +0.101 85 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.358 +0.077 75 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.604 +0.072 78 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.857 +0.077 92 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.104 +0.071 95 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.355 +0.073 105 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.604 +0.074 110 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.855 +0.072 120 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 52 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 4,185 0
30MAR26 3.90 P 0.008 0.008 0.008 0.001 0.000 21 1 6,929 -1
30MAR26 4.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 58,488 0
30MAR26 4.10 P 0.012 0.012 0.012 0.004 +0.002 20 1 5,513 0
30MAR26 4.20 P 0.017 0.017 0.017 0.009 +0.004 19 1 11,570 -1
30MAR26 4.30 P 0.023 0.023 0.023 0.018 +0.007 19 50 6,045 +50
30MAR26 4.40 P 0.036 0.042 0.036 0.034 +0.012 19 72 11,388 0
30MAR26 4.50 P 0.055 0.065 0.055 0.061 +0.020 19 898 18,110 +827
30MAR26 4.60 P 0.083 0.101 0.083 0.098 +0.027 19 450 15,216 +200
30MAR26 4.70 P 0.140 0.140 0.140 0.149 +0.037 19 800 16,570 0
30MAR26 4.80 P 0.000 0.000 0.000 0.214 +0.049 20 0 1,233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.290 +0.054 21 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.376 +0.062 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.612 +0.072 26 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.858 +0.074 32 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.133 +0.100 48 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.358 +0.077 44 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.604 +0.072 47 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.857 +0.075 54 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.105 +0.072 57 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.356 +0.074 63 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.606 +0.075 67 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.855 +0.072 70 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 16 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.002 0.000 16 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.005 +0.001 15 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.010 +0.001 15 0 360 0
29APR26 4.20 P 0.035 0.035 0.033 0.021 +0.004 15 80 34,836 +80
29APR26 4.30 P 0.046 0.046 0.046 0.041 +0.009 15 20 1,287 0
29APR26 4.40 P 0.063 0.063 0.063 0.068 +0.015 15 1 773 +1
29APR26 4.50 P 0.000 0.000 0.000 0.105 +0.020 14 0 2,001 0
29APR26 4.60 P 0.000 0.000 0.000 0.157 +0.028 14 0 3,696 0
29APR26 4.70 P 0.183 0.183 0.183 0.219 +0.035 14 100 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.293 +0.045 13 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.373 +0.050 12 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.461 +0.057 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.692 +0.065 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.932 +0.068 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.173 +0.034 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.414 +0.068 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.655 +0.068 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.896 +0.012 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.138 +0.069 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.379 +0.069 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.646 +0.082 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.861 +0.068 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.004 +0.001 17 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.009 +0.003 17 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.016 +0.005 17 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.028 +0.009 17 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.046 +0.013 17 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.068 +0.014 17 0 370 0
28MAY26 4.40 P 0.080 0.093 0.080 0.101 +0.024 17 120 1,020 +120
28MAY26 4.50 P 0.120 0.120 0.120 0.142 +0.030 16 10 240 +10
28MAY26 4.60 P 0.000 0.000 0.000 0.193 +0.036 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.254 +0.043 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.322 +0.049 16 0 100 0
28MAY26 4.90 P 0.000 0.000 0.000 0.397 +0.053 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.478 +0.057 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.699 +0.064 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.934 +0.068 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.173 +0.034 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.414 +0.068 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.655 +0.068 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.896 +0.012 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.138 +0.069 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.379 +0.069 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.646 +0.082 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.861 +0.068 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 0.000 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 +0.001 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.007 +0.002 19 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.012 +0.003 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.020 +0.005 18 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.033 +0.008 19 0 3,590 0
29JUN26 4.10 P 0.000 0.000 0.000 0.050 +0.011 19 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.069 +0.014 18 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.097 +0.018 18 0 1,718 0
29JUN26 4.40 P 0.000 0.000 0.000 0.133 +0.023 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.176 +0.028 18 0 1,100 0
29JUN26 4.60 P 0.000 0.000 0.000 0.227 +0.034 18 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.286 +0.040 18 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.351 +0.045 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.422 +0.049 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.499 +0.053 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.710 +0.061 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.938 +0.065 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.174 +0.035 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.414 +0.068 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.655 +0.068 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.896 +0.012 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.138 +0.069 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.379 -0.002 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.646 +0.016 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.861 +0.068 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 +0.001 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.004 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.007 +0.001 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.011 +0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.017 +0.002 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.026 +0.003 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.038 +0.005 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.054 +0.008 20 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.074 +0.010 20 0 3,098 0
29SEP26 4.10 P 0.000 0.000 0.000 0.098 +0.014 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.121 +0.014 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.155 +0.019 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.193 +0.021 19 0 688 0
29SEP26 4.50 P 0.237 0.237 0.237 0.238 +0.024 19 40 973 +40
29SEP26 4.60 P 0.000 0.000 0.000 0.289 +0.029 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.345 +0.033 19 0 860 0
29SEP26 4.80 P 0.000 0.000 0.000 0.408 +0.039 19 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.472 +0.041 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.545 +0.046 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.743 +0.051 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.967 +0.062 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.192 +0.053 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.426 +0.065 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.665 +0.066 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.907 +0.023 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.150 +0.068 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.396 +0.015 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.646 +0.016 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.887 +0.069 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.006 +0.002 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 +0.004 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.014 +0.005 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.021 +0.007 21 0 210 0
30DEC26 3.50 P 0.037 0.037 0.037 0.029 +0.009 21 50 278 +50
30DEC26 3.60 P 0.000 0.000 0.000 0.041 +0.012 21 0 1,594 0
30DEC26 3.70 P 0.000 0.000 0.000 0.054 +0.014 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.072 +0.018 21 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.093 +0.021 21 0 526 0
30DEC26 4.00 P 0.110 0.110 0.110 0.111 +0.018 20 300 1,881 +300
30DEC26 4.10 P 0.000 0.000 0.000 0.144 +0.026 21 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.178 +0.029 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.217 +0.033 21 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.256 +0.034 21 0 435 0
30DEC26 4.50 P 0.307 0.307 0.294 0.294 +0.041 20 30 876 +30
30DEC26 4.60 P 0.363 0.368 0.349 0.356 +0.052 21 40 1,450 -20
30DEC26 4.70 P 0.380 0.380 0.380 0.399 +0.027 20 20 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.488 +0.057 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.554 +0.059 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.627 +0.062 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.822 +0.067 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.033 +0.065 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.254 +0.059 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.479 +0.059 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.711 +0.056 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.947 +0.058 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.185 +0.066 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.432 +0.051 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.666 +0.036 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.907 +0.064 0 0 0 0
TOTAL PUT 3,633 398,006 +1,673
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.96
26FEB26 4.80 C 0.000 0.000 0.000 3.165 -0.115 83 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.065 -0.120 74 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.966 -0.114 89 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.715 -0.115 0 0 0 0
26FEB26 5.50 C 2.470 2.470 2.470 2.470 -0.116 86 100 100 +100
26FEB26 5.75 C 0.000 0.000 0.000 2.216 -0.120 56 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.966 -0.115 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.716 -0.121 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.467 -0.157 39 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.253 -0.084 64 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.967 -0.153 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.725 -0.111 29 0 281 -63
26FEB26 7.50 C 0.513 0.513 0.513 0.488 -0.102 26 30 1,133 -45
26FEB26 7.75 C 0.285 0.285 0.285 0.256 -0.097 19 36 6,561 -30
26FEB26 8.00 C 0.116 0.120 0.090 0.105 -0.057 20 1,130 8,241 +308
26FEB26 8.25 C 0.033 0.036 0.029 0.029 -0.024 19 220 10,865 +70
26FEB26 8.50 C 0.012 0.012 0.011 0.006 -0.005 20 27 4,446 -8
26FEB26 8.75 C 0.005 0.005 0.005 0.001 -0.001 20 19 2,111 -19
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 54 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 62 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.074 -0.120 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.974 -0.108 56 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.874 -0.108 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.775 -0.107 59 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.675 -0.120 47 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.575 -0.122 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.476 -0.107 53 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.360 -0.161 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.276 -0.108 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.177 -0.113 46 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.077 -0.108 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.977 -0.108 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.728 -0.108 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.479 -0.121 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.262 -0.077 58 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.981 -0.110 25 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.784 -0.072 51 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.528 -0.096 43 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.264 -0.086 33 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.993 -0.127 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.761 -0.103 21 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.548 -0.091 20 0 6,671 0
30MAR26 7.75 C 0.000 0.000 0.000 0.374 -0.079 21 0 9,867 0
30MAR26 8.00 C 0.244 0.244 0.219 0.231 -0.060 21 22 13,521 +20
30MAR26 8.25 C 0.150 0.150 0.150 0.136 -0.040 21 30 11,748 -30
30MAR26 8.50 C 0.090 0.091 0.081 0.072 -0.025 21 134 17,890 -45
30MAR26 8.75 C 0.048 0.048 0.046 0.034 -0.014 21 30 4,478 +15
30MAR26 9.00 C 0.000 0.000 0.000 0.015 -0.007 21 0 5,756 0
30MAR26 9.25 C 0.000 0.000 0.000 0.006 -0.003 21 0 1,749 0
30MAR26 9.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 2,252 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.178 -0.114 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.092 -0.101 45 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.989 -0.110 26 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.740 -0.108 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.492 -0.111 25 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.299 -0.051 51 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.995 -0.107 20 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.784 -0.089 37 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.528 -0.096 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.264 -0.102 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.998 -0.146 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.787 -0.111 18 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.598 -0.093 19 0 2,902 0
29APR26 7.75 C 0.434 0.434 0.434 0.449 -0.074 21 10 3,303 0
29APR26 8.00 C 0.000 0.000 0.000 0.313 -0.059 21 0 2,147 0
29APR26 8.25 C 0.210 0.210 0.210 0.213 -0.046 21 22 1,104 +22
29APR26 8.50 C 0.000 0.000 0.000 0.136 -0.041 21 0 515 0
29APR26 8.75 C 0.102 0.102 0.102 0.083 -0.028 21 30 8,643 +30
29APR26 9.00 C 0.000 0.000 0.000 0.048 -0.019 21 0 309 0
29APR26 9.25 C 0.049 0.049 0.049 0.026 -0.012 21 100 610 +100
29APR26 9.50 C 0.035 0.035 0.035 0.014 -0.007 21 60 393 0
29APR26 9.75 C 0.000 0.000 0.000 0.007 -0.004 21 0 60 0
29APR26 10.00 C 0.000 0.000 0.000 0.004 -0.002 22 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.092 -0.103 44 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.989 -0.158 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.761 -0.092 49 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.513 -0.133 45 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.299 -0.064 49 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.000 -0.137 29 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.784 -0.105 36 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.528 -0.096 30 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.295 -0.094 28 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.998 -0.156 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.787 -0.142 17 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.606 -0.105 20 0 2,000 0
28MAY26 7.75 C 0.503 0.503 0.503 0.449 -0.074 20 30 232 0
28MAY26 8.00 C 0.000 0.000 0.000 0.313 -0.059 20 0 210 0
28MAY26 8.25 C 0.000 0.000 0.000 0.213 -0.046 21 0 210 0
28MAY26 8.50 C 0.210 0.210 0.210 0.136 -0.041 20 231 1,050 0
28MAY26 8.75 C 0.000 0.000 0.000 0.083 -0.028 20 0 5,596 0
28MAY26 9.00 C 0.108 0.108 0.101 0.048 -0.019 20 66 1,100 +56
28MAY26 9.25 C 0.000 0.000 0.000 0.026 -0.012 20 0 65 0
28MAY26 9.50 C 0.000 0.000 0.000 0.014 -0.007 20 0 70 0
28MAY26 9.75 C 0.000 0.000 0.000 0.007 -0.004 20 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.387 -0.151 38 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.313 -0.125 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.214 -0.079 56 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.104 -0.115 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.989 -0.158 30 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.761 -0.092 46 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.513 -0.133 42 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.299 -0.079 45 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.000 -0.137 27 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.784 -0.137 33 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.528 -0.141 28 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.299 -0.119 27 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.038 -0.138 21 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.844 -0.102 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.648 -0.090 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.482 -0.075 21 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.349 -0.058 21 0 14,750 0
29JUN26 8.25 C 0.000 0.000 0.000 0.245 -0.042 20 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.167 -0.031 20 0 1,889 0
29JUN26 8.75 C 0.188 0.188 0.188 0.111 -0.022 20 30 1,591 +30
29JUN26 9.00 C 0.000 0.000 0.000 0.072 -0.015 20 0 3,007 0
29JUN26 9.25 C 0.102 0.102 0.102 0.046 -0.009 20 15 430 +15
29JUN26 9.50 C 0.000 0.000 0.000 0.028 -0.006 20 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.017 -0.004 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.011 -0.001 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 0.000 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.318 -0.120 49 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.231 -0.088 50 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.119 -0.109 46 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.034 -0.113 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.761 -0.107 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.536 -0.110 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.299 -0.113 37 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.048 -0.094 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.807 -0.114 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.528 -0.153 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.299 -0.139 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.123 -0.098 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.932 -0.094 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.720 -0.125 20 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.620 -0.076 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.498 -0.065 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.396 -0.055 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.312 -0.046 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.244 -0.036 22 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.187 -0.030 22 0 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.142 -0.026 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.107 -0.021 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.081 -0.015 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.060 -0.011 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.032 -0.007 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.016 -0.004 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.231 -0.104 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.133 -0.146 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.038 -0.162 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.761 -0.122 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.541 -0.105 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.303 -0.109 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.065 -0.121 29 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.827 -0.098 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.602 -0.086 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.337 -0.101 21 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.136 -0.149 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.976 -0.123 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.832 -0.100 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.725 -0.069 22 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.611 -0.058 22 0 3,177 0
30DEC26 8.25 C 0.000 0.000 0.000 0.506 -0.055 21 0 367 0
30DEC26 8.50 C 0.426 0.426 0.426 0.435 -0.035 22 2 621 +2
30DEC26 8.75 C 0.000 0.000 0.000 0.352 -0.041 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.293 -0.037 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.237 -0.032 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.190 -0.030 22 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.154 -0.023 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.122 -0.020 22 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.077 -0.012 22 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.047 -0.009 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.029 -0.005 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 -0.004 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 20 0
TOTAL CALL 2,374 214,800 +528
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 90 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 57 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 49 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 3,423 0
26FEB26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 5,403 0
26FEB26 7.50 P 0.012 0.012 0.011 0.007 +0.005 20 75 8,568 +45
26FEB26 7.75 P 0.025 0.041 0.025 0.040 +0.025 19 139 30,011 +60
26FEB26 8.00 P 0.125 0.139 0.101 0.134 +0.060 19 938 4,602 +221
26FEB26 8.25 P 0.000 0.000 0.000 0.311 +0.091 19 0 1,943 0
26FEB26 8.50 P 0.000 0.000 0.000 0.541 +0.116 19 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.790 +0.117 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.071 +0.151 50 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.329 +0.155 61 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.586 +0.163 71 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.829 +0.156 76 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.101 +0.174 91 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.571 +0.151 92 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.069 +0.137 102 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.544 +0.122 90 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.043 +0.121 97 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.540 +0.107 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.120 +0.194 169 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 72 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 52 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,681 0
30MAR26 6.50 P 0.007 0.007 0.007 0.001 0.000 23 1 35,107 -1
30MAR26 6.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 4,480 0
30MAR26 7.00 P 0.000 0.000 0.000 0.009 +0.004 21 0 50,973 0
30MAR26 7.25 P 0.030 0.038 0.030 0.027 +0.011 21 174 11,293 +77
30MAR26 7.50 P 0.057 0.073 0.054 0.066 +0.023 21 365 5,411 +286
30MAR26 7.75 P 0.120 0.138 0.114 0.135 +0.038 21 340 14,782 +165
30MAR26 8.00 P 0.208 0.231 0.208 0.246 +0.060 21 133 14,175 -130
30MAR26 8.25 P 0.000 0.000 0.000 0.403 +0.081 21 0 1,946 0
30MAR26 8.50 P 0.000 0.000 0.000 0.605 +0.103 23 0 750 0
30MAR26 8.75 P 0.000 0.000 0.000 0.805 +0.088 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.073 +0.130 29 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.329 +0.142 35 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.586 +0.155 40 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.844 +0.169 46 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.101 +0.174 51 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.616 +0.182 62 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.118 +0.186 69 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.615 +0.192 76 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.043 +0.111 58 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.540 +0.107 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.120 +0.194 95 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 6.25 P 0.009 0.009 0.009 0.002 +0.001 22 100 750 +100
29APR26 6.50 P 0.011 0.011 0.011 0.005 +0.002 22 200 620 +200
29APR26 6.75 P 0.000 0.000 0.000 0.012 +0.003 21 0 916 0
29APR26 7.00 P 0.000 0.000 0.000 0.029 +0.008 21 0 1,546 0
29APR26 7.25 P 0.000 0.000 0.000 0.062 +0.015 21 0 2,762 0
29APR26 7.50 P 0.100 0.116 0.100 0.116 +0.029 21 163 2,670 +99
29APR26 7.75 P 0.206 0.206 0.191 0.192 +0.038 21 78 2,681 -78
29APR26 8.00 P 0.303 0.303 0.303 0.311 +0.059 21 128 738 +128
29APR26 8.25 P 0.442 0.457 0.442 0.460 +0.069 21 200 422 +101
29APR26 8.50 P 0.621 0.660 0.621 0.653 +0.099 23 136 243 +50
29APR26 8.75 P 0.000 0.000 0.000 0.853 +0.092 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.073 +0.094 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.332 +0.118 28 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.586 +0.153 33 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.844 +0.124 37 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.101 +0.156 41 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.616 +0.182 50 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.118 +0.186 55 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.615 +0.192 60 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.059 +0.120 54 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.603 +0.162 68 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 30 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.005 +0.002 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.013 +0.006 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.031 +0.012 19 0 165 0
28MAY26 7.00 P 0.000 0.000 0.000 0.060 +0.018 19 0 210 0
28MAY26 7.25 P 0.102 0.102 0.092 0.111 +0.033 19 13 153 +13
28MAY26 7.50 P 0.163 0.166 0.162 0.188 +0.047 19 590 1,484 +254
28MAY26 7.75 P 0.253 0.255 0.244 0.293 +0.062 19 573 1,302 +573
28MAY26 8.00 P 0.373 0.382 0.365 0.429 +0.078 18 385 577 +385
28MAY26 8.25 P 0.518 0.533 0.518 0.591 +0.089 18 244 534 +244
28MAY26 8.50 P 0.702 0.702 0.688 0.778 +0.100 17 191 437 +191
28MAY26 8.75 P 0.000 0.000 0.000 0.982 +0.107 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.199 +0.110 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.427 +0.114 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.660 +0.116 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.955 +0.175 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.135 +0.116 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.697 +0.198 20 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.118 +0.045 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.615 +0.152 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.062 +0.117 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.614 +0.173 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 +0.003 21 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.013 +0.005 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.027 +0.009 20 0 3,229 0
29JUN26 6.75 P 0.048 0.048 0.048 0.054 +0.016 20 30 1,830 +25
29JUN26 7.00 P 0.076 0.076 0.075 0.091 +0.022 20 60 7,754 -60
29JUN26 7.25 P 0.000 0.000 0.000 0.153 +0.035 20 0 26,012 0
29JUN26 7.50 P 0.201 0.201 0.201 0.236 +0.048 20 30 4,184 0
29JUN26 7.75 P 0.000 0.000 0.000 0.344 +0.059 19 0 2,255 0
29JUN26 8.00 P 0.426 0.426 0.404 0.479 +0.073 19 48 1,755 +45
29JUN26 8.25 P 0.571 0.576 0.571 0.636 +0.085 19 90 2,722 +60
29JUN26 8.50 P 0.000 0.000 0.000 0.815 +0.094 18 0 448 0
29JUN26 8.75 P 0.000 0.000 0.000 1.010 +0.100 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.221 +0.106 15 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.442 +0.111 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.670 +0.114 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.955 +0.168 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.139 +0.116 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.697 +0.197 16 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.194 +0.121 18 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.615 +0.152 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.110 +0.165 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.614 +0.138 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.182 +0.203 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 10 0
29SEP26 5.50 P 0.018 0.018 0.018 0.008 +0.002 22 10 394 +10
29SEP26 5.75 P 0.000 0.000 0.000 0.016 +0.004 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.030 +0.006 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.052 +0.009 22 0 1,483 0
29SEP26 6.50 P 0.081 0.081 0.081 0.083 +0.015 21 120 2,545 +120
29SEP26 6.75 P 0.108 0.108 0.108 0.123 +0.018 21 15 994 +15
29SEP26 7.00 P 0.000 0.000 0.000 0.183 +0.026 21 0 24,165 0
29SEP26 7.25 P 0.000 0.000 0.000 0.259 +0.034 21 0 2,897 0
29SEP26 7.50 P 0.000 0.000 0.000 0.353 +0.042 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.465 +0.050 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.597 +0.059 21 0 474 0
29SEP26 8.25 P 0.000 0.000 0.000 0.747 +0.069 20 0 741 0
29SEP26 8.50 P 0.000 0.000 0.000 0.913 +0.061 20 0 177 0
29SEP26 8.75 P 0.000 0.000 0.000 1.132 +0.096 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.368 +0.098 24 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.576 +0.129 24 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.800 +0.149 24 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.025 +0.146 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.262 +0.154 25 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.699 +0.152 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.194 +0.121 19 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.689 +0.147 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.110 +0.087 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.657 +0.140 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.182 +0.140 27 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 +0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.012 +0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.021 +0.003 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.036 +0.005 22 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.059 +0.008 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.092 +0.013 22 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.128 +0.009 21 0 906 0
30DEC26 6.75 P 0.000 0.000 0.000 0.191 +0.025 22 0 563 0
30DEC26 7.00 P 0.256 0.256 0.256 0.263 +0.034 22 5 570 +5
30DEC26 7.25 P 0.000 0.000 0.000 0.350 +0.040 22 0 1,320 0
30DEC26 7.50 P 0.445 0.445 0.438 0.437 +0.032 21 30 645 +30
30DEC26 7.75 P 0.571 0.571 0.571 0.569 +0.054 22 20 1,983 0
30DEC26 8.00 P 0.720 0.720 0.720 0.709 +0.067 22 2 1,608 +2
30DEC26 8.25 P 0.000 0.000 0.000 0.852 +0.067 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.993 +0.028 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.210 +0.067 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.410 +0.077 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.633 +0.098 24 0 0 0
30DEC26 9.50 P 1.851 1.851 1.851 1.851 +0.188 24 30 110 +30
30DEC26 9.75 P 0.000 0.000 0.000 2.045 +0.073 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.270 +0.067 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.722 +0.074 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.194 +0.072 17 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.689 +0.139 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.129 +0.067 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.657 +0.092 0 0 0 0
TOTAL PUT 5,656 365,100 +3,265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.41
26FEB26 4.20 C 0.000 0.000 0.000 2.225 -0.133 114 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.125 -0.129 109 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.025 -0.143 103 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.926 -0.139 99 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.826 -0.130 94 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.726 -0.133 88 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.623 -0.133 79 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.526 -0.127 78 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.426 -0.125 73 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.176 -0.117 60 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.920 -0.116 41 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.672 -0.107 33 0 135 0
26FEB26 6.00 C 0.475 0.475 0.454 0.422 -0.085 22 52 4,961 -52
26FEB26 6.25 C 0.239 0.239 0.239 0.200 -0.064 19 22 1,608 -22
26FEB26 6.50 C 0.068 0.068 0.057 0.061 -0.033 19 145 4,501 +45
26FEB26 6.75 C 0.018 0.020 0.015 0.011 -0.008 20 305 7,195 +5
26FEB26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 0 3,394 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.138 -0.121 98 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.034 -0.134 90 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.926 -0.086 73 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.830 -0.139 77 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.734 -0.138 78 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.635 -0.128 75 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.531 -0.099 67 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.435 -0.128 68 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.337 -0.119 66 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.236 -0.127 62 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.133 -0.132 56 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.051 -0.117 65 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.938 -0.130 54 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.839 -0.135 52 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.739 -0.120 48 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.640 -0.116 46 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.528 -0.125 30 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.428 -0.123 26 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.192 -0.115 34 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.946 -0.106 29 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.706 -0.086 25 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.485 -0.060 23 0 10,628 0
30MAR26 6.25 C 0.341 0.341 0.341 0.295 -0.050 21 14 6,537 +14
30MAR26 6.50 C 0.195 0.195 0.175 0.163 -0.034 21 47 8,486 +44
30MAR26 6.75 C 0.103 0.103 0.085 0.079 -0.025 21 26 13,381 0
30MAR26 7.00 C 0.050 0.050 0.049 0.033 -0.014 21 35 2,455 +5
30MAR26 7.25 C 0.024 0.025 0.024 0.012 -0.006 21 192 2,894 +132
30MAR26 7.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 751 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.247 -0.120 49 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.148 -0.117 47 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.051 -0.117 46 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.949 -0.119 42 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.849 -0.125 40 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.750 -0.122 38 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.650 -0.106 35 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.552 -0.126 34 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.457 -0.094 34 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.204 -0.103 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.968 -0.084 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.721 -0.084 20 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.531 -0.072 22 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.372 -0.041 22 0 833 0
29APR26 6.50 C 0.226 0.226 0.226 0.246 -0.028 23 120 1,548 +60
29APR26 6.75 C 0.162 0.162 0.139 0.154 -0.016 23 655 1,302 +443
29APR26 7.00 C 0.097 0.097 0.097 0.091 -0.012 23 6 2,070 0
29APR26 7.25 C 0.052 0.052 0.052 0.051 -0.007 23 420 3,824 +118
29APR26 7.50 C 0.041 0.041 0.041 0.029 -0.001 24 120 1,255 +120
29APR26 7.75 C 0.000 0.000 0.000 0.015 +0.001 24 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.007 0.000 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.065 -0.103 41 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.954 -0.114 33 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.855 -0.119 32 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.756 -0.116 30 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.672 -0.084 34 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.566 -0.112 30 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.481 -0.073 32 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.233 -0.082 27 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.997 -0.092 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.760 -0.081 21 0 0 0
28MAY26 6.00 C 0.570 0.570 0.570 0.565 -0.065 21 30 30 +30
28MAY26 6.25 C 0.383 0.383 0.383 0.409 -0.051 21 30 198 +30
28MAY26 6.50 C 0.284 0.289 0.275 0.284 -0.040 22 2,026 4,828 +1,926
28MAY26 6.75 C 0.175 0.175 0.173 0.189 -0.029 22 81 231 +1
28MAY26 7.00 C 0.117 0.117 0.112 0.120 -0.020 22 242 472 +242
28MAY26 7.25 C 0.000 0.000 0.000 0.074 -0.013 22 0 278 0
28MAY26 7.50 C 0.055 0.055 0.048 0.045 -0.009 22 159 159 +159
28MAY26 7.75 C 0.000 0.000 0.000 0.026 -0.005 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.75 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 2.453 -0.116 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.364 -0.092 38 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.247 -0.120 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.155 -0.125 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.065 -0.103 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.957 -0.118 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.858 -0.116 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.771 -0.103 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.672 -0.084 26 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.566 -0.112 21 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.481 -0.073 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.233 -0.082 21 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.997 -0.092 19 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.782 -0.071 19 0 22,514 0
29JUN26 6.00 C 0.567 0.567 0.564 0.604 -0.063 20 5 2,965 0
29JUN26 6.25 C 0.429 0.429 0.429 0.452 -0.053 21 80 2,659 -50
29JUN26 6.50 C 0.000 0.000 0.000 0.327 -0.043 21 0 21,888 0
29JUN26 6.75 C 0.202 0.202 0.202 0.229 -0.033 21 30 20,399 +30
29JUN26 7.00 C 0.148 0.148 0.136 0.155 -0.025 21 270 3,070 +270
29JUN26 7.25 C 0.100 0.100 0.098 0.102 -0.018 21 60 1,006 +30
29JUN26 7.50 C 0.069 0.069 0.069 0.065 -0.017 22 60 1,874 +46
29JUN26 7.75 C 0.000 0.000 0.000 0.043 -0.008 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.026 -0.005 22 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.015 -0.004 22 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.459 -0.110 34 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.364 -0.103 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.259 -0.115 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.162 -0.118 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.065 -0.103 29 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.963 -0.112 25 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.865 -0.123 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.771 -0.103 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.672 -0.084 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.575 -0.103 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.481 -0.119 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.236 -0.081 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.026 -0.063 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.824 -0.045 21 0 1,614 0
29SEP26 6.00 C 0.639 0.639 0.639 0.626 -0.064 20 30 1,307 -30
29SEP26 6.25 C 0.526 0.526 0.501 0.488 -0.049 21 110 18,142 -30
29SEP26 6.50 C 0.395 0.395 0.395 0.374 -0.056 21 31 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.278 -0.044 21 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.200 -0.027 21 0 750 0
29SEP26 7.25 C 0.174 0.174 0.174 0.141 -0.028 21 119 375 +119
29SEP26 7.50 C 0.000 0.000 0.000 0.098 -0.021 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.067 -0.016 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 -0.012 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.030 -0.009 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.020 -0.006 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.013 -0.004 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.008 -0.004 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.006 -0.002 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.262 -0.112 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.163 -0.117 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.065 -0.115 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.965 -0.110 24 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.868 -0.120 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.792 -0.082 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.676 -0.118 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.582 -0.104 22 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.491 -0.109 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.267 -0.106 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.062 -0.108 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.877 -0.088 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.696 -0.058 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.570 -0.058 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.456 -0.037 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.364 -0.029 21 0 2,321 0
30DEC26 7.00 C 0.309 0.309 0.309 0.288 -0.022 22 3 366 +3
30DEC26 7.25 C 0.000 0.000 0.000 0.228 -0.014 22 0 113 0
30DEC26 7.50 C 0.191 0.191 0.191 0.177 -0.009 22 30 221 0
30DEC26 7.75 C 0.000 0.000 0.000 0.135 -0.007 22 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.101 -0.011 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.076 -0.011 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.057 -0.008 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.042 -0.005 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.030 -0.005 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.022 -0.004 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.016 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
TOTAL CALL 5,555 210,777 +3,688
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 34 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,136 0
26FEB26 6.00 P 0.005 0.005 0.005 0.004 +0.003 20 30 3,141 -30
26FEB26 6.25 P 0.021 0.035 0.021 0.035 +0.019 20 300 8,281 -200
26FEB26 6.50 P 0.114 0.138 0.114 0.142 +0.050 19 85 2,666 -85
26FEB26 6.75 P 0.000 0.000 0.000 0.347 +0.075 20 0 980 0
26FEB26 7.00 P 0.553 0.553 0.553 0.590 +0.090 0 30 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.840 +0.090 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.090 +0.090 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.340 +0.090 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.590 +0.090 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.840 +0.090 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.090 +0.090 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.340 +0.090 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.590 +0.090 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.840 +0.090 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.090 +0.090 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.340 +0.090 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 66 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 63 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 60 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 55 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 50 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 4,092 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.003 +0.001 21 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.014 +0.005 21 0 13,263 0
30MAR26 6.00 P 0.000 0.000 0.000 0.046 +0.015 21 0 12,193 0
30MAR26 6.25 P 0.100 0.110 0.100 0.116 +0.030 21 225 6,751 +125
30MAR26 6.50 P 0.217 0.220 0.217 0.227 +0.040 21 6 14,487 0
30MAR26 6.75 P 0.382 0.382 0.382 0.403 +0.060 21 110 410 +92
30MAR26 7.00 P 0.000 0.000 0.000 0.614 +0.071 22 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.847 +0.092 24 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.090 +0.090 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.340 +0.090 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.590 +0.090 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.840 +0.090 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.091 +0.091 41 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.340 +0.090 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.590 +0.090 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.840 +0.090 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.090 +0.090 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.340 +0.090 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 +0.001 24 0 632 0
29APR26 5.25 P 0.015 0.015 0.015 0.008 +0.004 24 200 200 +200
29APR26 5.50 P 0.027 0.027 0.027 0.021 +0.010 24 120 430 +20
29APR26 5.75 P 0.000 0.000 0.000 0.051 +0.020 24 0 760 0
29APR26 6.00 P 0.098 0.098 0.098 0.105 +0.033 24 30 2,709 +28
29APR26 6.25 P 0.160 0.195 0.160 0.193 +0.049 24 1,489 2,984 +1,489
29APR26 6.50 P 0.291 0.320 0.286 0.319 +0.066 24 1,912 5,088 +1,792
29APR26 6.75 P 0.449 0.507 0.449 0.480 +0.077 25 716 1,351 +486
29APR26 7.00 P 0.000 0.000 0.000 0.673 +0.085 26 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.892 +0.091 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.130 +0.093 30 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.380 +0.092 35 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.633 +0.105 39 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.878 +0.113 42 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.132 +0.117 47 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.356 +0.045 44 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.615 +0.099 49 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.864 +0.114 52 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.112 +0.084 55 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.354 +0.104 55 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.013 +0.004 22 0 280 0
28MAY26 5.50 P 0.048 0.048 0.048 0.032 +0.010 22 30 750 +30
28MAY26 5.75 P 0.065 0.065 0.065 0.069 +0.018 23 150 809 +150
28MAY26 6.00 P 0.142 0.142 0.142 0.130 +0.027 23 30 483 +30
28MAY26 6.25 P 0.215 0.216 0.215 0.220 +0.038 23 60 466 +60
28MAY26 6.50 P 0.350 0.372 0.346 0.346 +0.053 23 328 551 +11
28MAY26 6.75 P 0.518 0.522 0.512 0.503 +0.063 23 411 628 +411
28MAY26 7.00 P 0.000 0.000 0.000 0.691 +0.074 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.903 +0.081 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.135 +0.098 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.381 +0.090 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.638 +0.093 35 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.895 +0.100 40 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.146 +0.093 43 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.387 +0.076 45 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.635 +0.103 47 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.868 +0.067 47 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.132 +0.104 52 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.370 +0.096 52 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.001 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 +0.002 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 +0.003 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.021 +0.005 22 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.047 +0.011 22 0 2,634 0
29JUN26 5.75 P 0.092 0.092 0.092 0.089 +0.017 22 30 23,998 +30
29JUN26 6.00 P 0.180 0.183 0.180 0.157 +0.028 22 120 20,589 +90
29JUN26 6.25 P 0.000 0.000 0.000 0.251 +0.036 22 0 1,142 0
29JUN26 6.50 P 0.412 0.413 0.395 0.377 +0.050 22 90 2,083 -90
29JUN26 6.75 P 0.000 0.000 0.000 0.531 +0.058 23 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.714 +0.069 23 0 775 0
29JUN26 7.25 P 0.000 0.000 0.000 0.920 +0.078 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.144 +0.083 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.385 +0.088 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.638 +0.093 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.895 +0.092 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.153 +0.100 39 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.405 +0.087 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.635 +0.103 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.874 +0.073 43 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.135 +0.107 47 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.373 +0.070 48 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 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 0.005 +0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 +0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 +0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 +0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.019 +0.002 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.026 +0.003 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.035 +0.005 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.065 +0.007 21 0 1,982 0
29SEP26 5.50 P 0.115 0.115 0.115 0.114 +0.013 21 30 23,345 0
29SEP26 5.75 P 0.162 0.162 0.162 0.173 +0.016 20 15 1,248 +15
29SEP26 6.00 P 0.000 0.000 0.000 0.262 +0.022 20 0 1,353 0
29SEP26 6.25 P 0.378 0.378 0.378 0.374 +0.035 20 8 2,409 +8
29SEP26 6.50 P 0.000 0.000 0.000 0.514 +0.046 20 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.676 +0.042 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.860 +0.056 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.060 +0.036 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.272 +0.089 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.494 +0.108 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.723 +0.108 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.958 +0.118 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.196 +0.116 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.438 +0.117 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.681 +0.120 18 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.926 +0.110 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.173 +0.097 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.420 +0.102 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 +0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 +0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 +0.003 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 +0.004 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.027 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.035 +0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.045 +0.007 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.056 +0.009 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.070 +0.011 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.113 +0.015 22 0 621 0
30DEC26 5.50 P 0.170 0.170 0.170 0.173 +0.020 22 10 412 0
30DEC26 5.75 P 0.000 0.000 0.000 0.248 +0.022 22 0 127 0
30DEC26 6.00 P 0.000 0.000 0.000 0.346 +0.028 22 0 239 0
30DEC26 6.25 P 0.473 0.473 0.473 0.465 +0.033 22 20 1,124 +20
30DEC26 6.50 P 0.614 0.614 0.614 0.603 +0.037 22 20 3,070 0
30DEC26 6.75 P 0.000 0.000 0.000 0.756 +0.037 22 0 2,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.952 +0.064 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.149 +0.069 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.354 +0.072 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.566 +0.070 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.765 +0.044 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.990 +0.085 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.219 +0.048 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.469 +0.066 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.705 +0.076 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.942 +0.076 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.182 +0.106 23 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.423 +0.105 19 0 0 0
TOTAL PUT 6,605 256,585 +4,682
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 0.996 -0.028 51 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.895 +0.001 41 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.794 -0.025 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.696 -0.020 35 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.596 0.000 30 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.491 -0.019 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.391 -0.007 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.301 -0.001 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.207 +0.001 18 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.121 -0.006 16 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.018 +0.001 17 0 437 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 18 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 50 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 57 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.501 -0.024 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.404 -0.002 36 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.302 +0.002 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.206 0.000 34 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.108 +0.001 34 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.007 -0.017 29 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.909 +0.001 28 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.811 -0.008 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.721 +0.005 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.621 +0.002 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.534 +0.006 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.435 -0.003 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.358 +0.004 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.275 -0.002 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.207 -0.001 20 0 137 0
30MAR26 5.25 C 0.093 0.093 0.093 0.089 0.000 20 4 133 0
30MAR26 5.50 C 0.000 0.000 0.000 0.034 +0.004 21 0 311 0
30MAR26 5.75 C 0.000 0.000 0.000 0.010 +0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 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 34 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 1.017 -0.007 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.937 +0.011 33 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.827 -0.006 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.733 -0.002 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.643 0.000 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.549 -0.001 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.461 0.000 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.378 -0.001 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.304 0.000 20 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.238 -0.001 20 0 691 0
29APR26 5.25 C 0.000 0.000 0.000 0.116 -0.001 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.049 0.000 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.017 0.000 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.005 -0.001 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 22 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 1.043 +0.019 35 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.941 +0.001 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.841 0.000 28 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.742 0.000 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.646 -0.001 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.555 0.000 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.468 -0.001 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.389 0.000 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.317 -0.001 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.254 0.000 20 0 30 0
28MAY26 5.25 C 0.177 0.177 0.177 0.134 -0.001 19 30 33 +30
28MAY26 5.50 C 0.000 0.000 0.000 0.064 0.000 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.027 0.000 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.011 0.000 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.145 -0.001 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.044 0.000 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.941 -0.003 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.841 -0.005 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.749 -0.001 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.656 -0.002 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.569 -0.002 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.488 -0.002 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.413 -0.003 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.346 -0.003 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.286 -0.003 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.170 -0.002 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.094 -0.002 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.050 -0.001 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.025 -0.001 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.012 0.000 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.006 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.059 +0.001 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.966 0.000 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.878 0.000 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.792 -0.002 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.712 -0.003 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.642 +0.001 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.554 -0.003 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.490 -0.019 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.429 -0.023 21 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.380 -0.018 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.278 -0.004 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.195 -0.002 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.136 0.000 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.092 +0.001 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.060 0.000 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.039 +0.001 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.024 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.015 0.000 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.009 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.059 +0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.977 +0.001 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.901 +0.001 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.827 +0.001 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.759 +0.001 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.693 +0.002 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.632 +0.001 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.573 +0.001 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.520 +0.001 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.469 +0.002 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.359 +0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.271 +0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.201 +0.002 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.147 +0.002 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.106 +0.002 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.075 +0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.052 0.000 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.036 +0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.025 +0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.017 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
TOTAL CALL 34 4,266 +30
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 0.000 18 0 251 0
26FEB26 4.90 P 0.015 0.015 0.015 0.010 0.000 17 6 425 +6
26FEB26 5.00 P 0.033 0.037 0.033 0.031 +0.001 17 14 293 +2
26FEB26 5.25 P 0.000 0.000 0.000 0.177 +0.004 19 0 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.413 +0.003 25 0 85 0
26FEB26 5.75 P 0.000 0.000 0.000 0.660 0.000 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.910 0.000 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.160 0.000 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.410 0.000 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.663 +0.003 73 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.910 0.000 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.160 -0.003 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.410 0.000 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.660 0.000 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.913 +0.003 109 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 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 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 0.000 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.007 +0.001 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.013 +0.002 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.025 +0.003 21 0 106 0
30MAR26 4.80 P 0.000 0.000 0.000 0.042 +0.004 21 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.069 +0.005 21 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.104 +0.006 21 0 322 0
30MAR26 5.25 P 0.000 0.000 0.000 0.243 +0.007 22 0 197 0
30MAR26 5.50 P 0.000 0.000 0.000 0.441 +0.005 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.661 +0.001 20 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.912 +0.002 27 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.160 0.000 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.417 +0.007 42 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.663 +0.003 44 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.910 -0.004 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.160 -0.003 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.414 +0.004 58 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.660 0.000 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.913 +0.003 65 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.007 0.000 19 0 20 0
29APR26 4.40 P 0.018 0.018 0.018 0.013 0.000 19 8 38 +8
29APR26 4.50 P 0.000 0.000 0.000 0.023 +0.001 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.039 +0.002 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.057 0.000 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.085 0.000 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.121 0.000 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.166 0.000 18 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.315 0.000 18 0 407 0
29APR26 5.50 P 0.000 0.000 0.000 0.508 0.000 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.750 +0.023 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.961 -0.029 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.237 +0.038 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.485 +0.045 21 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.733 +0.052 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.982 +0.060 25 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.230 +0.067 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.479 +0.066 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.008 0.000 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.015 0.000 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.024 -0.001 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.038 +0.002 19 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.058 +0.001 19 0 30 0
28MAY26 4.70 P 0.081 0.081 0.081 0.082 +0.003 19 30 30 +30
28MAY26 4.80 P 0.000 0.000 0.000 0.109 -0.001 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.148 0.000 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.193 0.000 18 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.339 -0.001 18 0 3 0
28MAY26 5.50 P 0.000 0.000 0.000 0.524 0.000 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.750 +0.014 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.995 0.000 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.238 +0.037 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.485 +0.045 19 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.733 +0.052 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.982 +0.059 22 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.230 +0.067 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.479 +0.066 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 0.000 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 0.000 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.029 -0.001 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.043 -0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.061 0.000 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.084 +0.003 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.108 -0.001 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.142 -0.001 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.182 -0.001 19 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.228 -0.001 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.370 -0.002 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.548 -0.001 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.752 0.000 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.995 0.000 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.242 0.000 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.487 +0.001 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.734 +0.001 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.982 +0.001 19 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.231 +0.001 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.479 +0.001 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.728 +0.001 24 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.915 -0.060 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.048 0.000 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.064 +0.001 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.082 0.000 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.106 +0.001 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.133 +0.002 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.164 +0.001 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.201 +0.003 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.240 +0.004 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.284 +0.006 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.331 +0.007 22 0 31 0
29SEP26 5.25 P 0.000 0.000 0.000 0.472 +0.008 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.623 -0.001 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.814 -0.020 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.058 +0.043 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.272 +0.030 23 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.508 +0.022 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.734 +0.001 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.983 +0.002 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.231 +0.001 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.479 +0.001 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.728 +0.001 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.962 -0.013 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.075 +0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.093 +0.001 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.117 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.142 +0.002 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.172 +0.001 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.205 +0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.243 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.283 +0.002 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.329 +0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.378 +0.003 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.518 +0.002 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.682 +0.002 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.866 +0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.068 +0.002 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.284 +0.001 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.512 +0.001 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.748 +0.001 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.989 +0.001 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.234 +0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.480 0.000 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.728 0.000 22 0 0 0
TOTAL PUT 58 4,966 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.01
26FEB26 8.25 C 0.000 0.000 0.000 2.763 +0.033 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.519 +0.032 47 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.276 +0.039 58 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.038 +0.055 61 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.762 +0.033 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.520 +0.033 28 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.308 +0.080 48 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.010 +0.030 0 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.552 +0.078 23 0 55 0
26FEB26 11.00 C 0.139 0.157 0.139 0.167 +0.030 18 91 1,297 -1
26FEB26 11.50 C 0.033 0.037 0.031 0.024 +0.008 19 74 1,086 -1
26FEB26 12.00 C 0.008 0.008 0.008 0.002 +0.001 20 9 533 -9
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 46 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 57 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 63 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 68 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 73 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.282 +0.025 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.038 +0.030 28 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.795 +0.034 37 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.539 +0.026 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.292 +0.027 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.038 +0.005 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.797 +0.018 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.559 +0.030 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.319 +0.032 23 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.088 +0.033 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.681 +0.032 22 0 153 0
30MAR26 11.00 C 0.365 0.365 0.365 0.370 +0.023 22 10 195 +10
30MAR26 11.50 C 0.191 0.191 0.180 0.176 +0.017 22 25 323 +10
30MAR26 12.00 C 0.091 0.091 0.091 0.069 +0.007 22 20 1,741 -20
30MAR26 12.50 C 0.000 0.000 0.000 0.023 +0.002 22 0 894 0
30MAR26 13.00 C 0.032 0.034 0.032 0.007 +0.001 22 28 1,461 -13
30MAR26 13.50 C 0.000 0.000 0.000 0.002 0.000 22 0 469 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 41 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.798 +0.004 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.552 +0.004 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.327 +0.024 28 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.059 -0.006 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.856 +0.067 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.615 +0.078 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.357 0.000 20 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.170 +0.026 23 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.795 +0.024 23 0 60 0
29APR26 11.00 C 0.481 0.510 0.481 0.504 +0.023 23 60 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.301 +0.024 23 0 160 0
29APR26 12.00 C 0.000 0.000 0.000 0.162 +0.015 23 0 187 0
29APR26 12.50 C 0.133 0.134 0.131 0.081 +0.009 23 100 451 +100
29APR26 13.00 C 0.000 0.000 0.000 0.037 +0.004 23 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.016 +0.002 23 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.007 +0.001 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.003 0.000 24 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 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 2.847 +0.023 33 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.602 +0.026 31 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.358 +0.024 29 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.121 +0.028 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.905 +0.050 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.647 +0.021 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.460 +0.052 27 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.242 +0.039 25 0 15 0
28MAY26 10.50 C 0.889 0.889 0.879 0.879 +0.034 24 16 268 +15
28MAY26 11.00 C 0.000 0.000 0.000 0.598 +0.038 25 0 15 0
28MAY26 11.50 C 0.416 0.416 0.416 0.378 +0.029 24 15 446 +15
28MAY26 12.00 C 0.282 0.282 0.282 0.227 +0.020 24 8 411 +8
28MAY26 12.50 C 0.197 0.197 0.197 0.128 +0.012 24 15 27 +15
28MAY26 13.00 C 0.000 0.000 0.000 0.069 +0.009 24 0 22 0
28MAY26 13.50 C 0.000 0.000 0.000 0.035 +0.004 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.017 +0.002 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 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 2.847 +0.021 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.615 +0.033 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.359 +0.016 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.170 +0.068 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.905 +0.037 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.665 +0.021 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.493 +0.079 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.282 +0.079 26 0 0 0
29JUN26 10.50 C 0.928 0.928 0.928 0.937 +0.049 26 1 1 0
29JUN26 11.00 C 0.656 0.656 0.656 0.649 +0.037 25 1 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.435 +0.031 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.277 +0.021 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.173 +0.015 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.104 +0.011 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.060 +0.007 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.034 +0.004 25 0 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.019 +0.002 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.011 +0.002 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.006 +0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.003 0.000 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 0.000 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.847 -0.014 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.615 -0.007 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.424 +0.032 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.170 +0.019 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.918 +0.050 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.763 +0.082 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.533 -0.018 25 0 0 0
29SEP26 10.00 C 1.382 1.382 1.382 1.432 +0.025 28 1 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.104 +0.032 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.861 +0.006 27 0 0 0
29SEP26 11.50 C 0.693 0.693 0.693 0.681 +0.027 28 13 178 +13
29SEP26 12.00 C 0.000 0.000 0.000 0.524 +0.028 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.395 +0.022 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.295 +0.017 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.218 +0.013 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.159 +0.010 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.114 +0.006 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.083 +0.007 27 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.060 +0.005 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.042 +0.003 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.029 +0.002 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.021 +0.002 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.015 +0.002 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.901 +0.011 29 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.641 +0.014 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.437 +0.022 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.217 +0.007 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.029 +0.084 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.849 +0.022 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.725 +0.007 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.580 +0.029 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.285 +0.047 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.061 +0.026 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.870 +0.015 27 0 30 0
30DEC26 12.00 C 0.735 0.754 0.735 0.751 +0.062 29 110 2,677 +110
30DEC26 12.50 C 0.000 0.000 0.000 0.604 +0.053 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.489 +0.055 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.392 +0.046 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.310 +0.038 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.246 +0.035 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.195 +0.030 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.151 +0.023 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.120 +0.023 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.093 +0.017 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.073 +0.015 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.056 +0.011 28 0 20 0
TOTAL CALL 597 32,471 +252
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 51 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 46 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 41 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 30 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 25 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 21 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.016 -0.006 19 0 288 0
26FEB26 11.00 P 0.167 0.167 0.151 0.149 -0.028 19 32 1,039 -2
26FEB26 11.50 P 0.000 0.000 0.000 0.505 -0.063 18 0 1,114 0
26FEB26 12.00 P 0.000 0.000 0.000 1.000 -0.060 29 0 393 0
26FEB26 12.50 P 0.000 0.000 0.000 1.497 -0.063 38 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.050 -0.010 67 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.490 -0.070 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 3.015 -0.045 75 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.497 -0.063 72 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.993 -0.067 74 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.490 -0.070 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.997 -0.063 93 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.490 -0.070 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.990 -0.070 0 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.499 -0.061 114 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 24 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.009 -0.002 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.020 -0.004 22 0 520 0
30MAR26 10.00 P 0.053 0.053 0.053 0.041 -0.009 22 30 473 +30
30MAR26 10.50 P 0.000 0.000 0.000 0.134 -0.016 22 0 460 0
30MAR26 11.00 P 0.000 0.000 0.000 0.319 -0.032 22 0 1,049 0
30MAR26 11.50 P 0.000 0.000 0.000 0.608 -0.052 20 0 2,437 0
30MAR26 12.00 P 0.000 0.000 0.000 1.060 -0.023 25 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.500 -0.062 24 0 154 0
30MAR26 13.00 P 0.000 0.000 0.000 2.050 -0.010 38 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.490 -0.070 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.015 -0.045 43 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.497 -0.063 43 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.001 -0.059 49 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.498 -0.062 52 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.997 -0.063 55 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.490 -0.070 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.990 -0.070 0 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.499 -0.061 67 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 0.000 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.020 -0.004 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.037 -0.004 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.063 -0.006 23 0 72 0
29APR26 10.00 P 0.000 0.000 0.000 0.097 -0.012 23 0 674 0
29APR26 10.50 P 0.000 0.000 0.000 0.220 -0.021 23 0 562 0
29APR26 11.00 P 0.444 0.444 0.444 0.431 -0.023 23 15 496 -15
29APR26 11.50 P 0.770 0.770 0.770 0.746 -0.003 24 5 176 0
29APR26 12.00 P 0.000 0.000 0.000 1.127 -0.011 25 0 60 0
29APR26 12.50 P 0.000 0.000 0.000 1.523 -0.064 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.050 -0.012 31 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.537 -0.023 34 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.015 -0.045 35 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.499 -0.061 36 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.001 -0.059 40 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.522 -0.038 48 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.998 -0.062 46 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.010 -0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.019 -0.002 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.033 -0.001 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.054 -0.002 24 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.080 -0.008 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.121 -0.010 24 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.175 -0.013 24 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.244 -0.018 23 0 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.433 -0.027 23 0 104 0
28MAY26 11.00 P 0.000 0.000 0.000 0.690 -0.038 23 0 167 0
28MAY26 11.50 P 0.000 0.000 0.000 1.073 +0.015 25 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.473 +0.034 26 0 60 0
28MAY26 12.50 P 0.000 0.000 0.000 1.865 -0.029 25 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.327 -0.024 25 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.807 +0.004 27 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.283 -0.005 27 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.759 -0.013 22 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.245 -0.009 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.733 -0.012 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.225 -0.018 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.025 -0.002 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.041 -0.001 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.060 -0.005 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.089 -0.007 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.129 -0.009 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.179 -0.013 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.242 -0.017 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.317 -0.022 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.518 -0.027 24 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.777 -0.035 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.117 -0.086 24 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.540 -0.038 27 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.865 -0.041 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.420 +0.069 29 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.895 +0.039 32 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.300 -0.014 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.855 +0.066 36 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.329 +0.060 36 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.782 +0.023 33 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.260 +0.017 31 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.785 +0.048 40 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.242 +0.020 31 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.670 -0.114 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.102 -0.006 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.136 -0.007 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.180 -0.010 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.231 -0.013 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.292 -0.012 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.364 -0.017 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.444 -0.019 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.542 -0.017 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.771 -0.009 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 1.052 -0.002 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.382 -0.005 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.711 -0.012 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.142 -0.025 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.562 -0.050 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.991 -0.073 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.466 +0.001 33 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.941 +0.046 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.405 -0.039 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.816 -0.095 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.289 -0.004 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.785 +0.003 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.242 +0.013 25 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.682 -0.102 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.187 +0.008 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.234 +0.009 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.291 +0.009 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.353 +0.010 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.427 +0.009 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.506 +0.010 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.599 +0.009 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.695 +0.008 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.937 +0.011 28 0 120 0
30DEC26 11.00 P 0.000 0.000 0.000 1.221 +0.014 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.550 -0.009 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.902 -0.005 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.260 -0.037 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.668 -0.035 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.110 -0.031 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.551 +0.005 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.993 -0.060 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.416 -0.085 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.895 -0.017 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.339 -0.033 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.855 +0.016 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.298 -0.012 32 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.773 -0.012 32 0 0 0
TOTAL PUT 82 18,789 +13
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$ 13.41
26FEB26 7.25 C 0.00 0.00 0.00 6.17 -0.29 122 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 5.92 -0.29 115 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.67 -0.36 107 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.42 -0.29 100 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.17 -0.29 93 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.91 -0.30 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.71 -0.25 128 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.42 -0.29 73 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.17 -0.36 67 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 3.92 -0.29 60 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.71 -0.25 100 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 3.42 -0.29 0 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 2.99 -0.22 90 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 2.42 -0.29 0 0 363 0
26FEB26 11.50 C 2.16 2.16 2.16 1.93 -0.30 41 4 231 -4
26FEB26 12.00 C 1.35 1.35 1.35 1.49 -0.23 49 4 172 -4
26FEB26 12.50 C 1.20 1.20 1.20 0.97 -0.30 32 2 584 0
26FEB26 13.00 C 0.81 0.83 0.53 0.61 -0.22 36 19 569 -5
26FEB26 13.50 C 0.55 0.55 0.27 0.34 -0.17 37 3 142 0
26FEB26 14.00 C 0.27 0.27 0.16 0.18 -0.12 39 426 439 +404
26FEB26 14.50 C 0.20 0.20 0.11 0.08 -0.07 39 18 115 +1
26FEB26 15.00 C 0.11 0.11 0.11 0.03 -0.04 39 1 351 +1
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 8.43 -0.29 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.18 -0.29 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.93 -0.29 83 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.68 -0.29 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.43 -0.29 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.18 -0.29 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.93 -0.29 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.68 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.43 -0.29 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.19 -0.29 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.94 -0.29 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.71 -0.32 78 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.44 -0.37 54 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.19 -0.29 49 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 4.97 -0.26 69 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 4.71 -0.27 61 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.42 -0.31 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.24 -0.29 63 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 -0.33 68 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.71 -0.35 46 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.51 -0.20 56 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 2.99 -0.26 44 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.46 -0.27 29 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.01 -0.31 33 0 269 0
30MAR26 12.00 C 0.00 0.00 0.00 1.66 -0.19 40 0 430 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 -0.22 37 0 723 0
30MAR26 13.00 C 0.00 0.00 0.00 0.96 -0.20 38 0 341 0
30MAR26 13.50 C 0.00 0.00 0.00 0.72 -0.16 39 0 60 0
30MAR26 14.00 C 0.48 0.48 0.48 0.54 -0.14 40 13 64 -13
30MAR26 14.50 C 0.56 0.56 0.56 0.38 -0.12 40 3 124 -1
30MAR26 15.00 C 0.40 0.40 0.40 0.26 -0.09 40 5 193 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 35 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 106 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29APR26 7.25 C 0.00 0.00 0.00 6.20 -0.29 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 5.95 -0.29 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.71 -0.32 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.46 -0.35 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.21 -0.29 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.97 -0.28 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.72 -0.29 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.48 -0.28 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.24 -0.29 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.08 -0.28 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.82 -0.24 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.51 -0.29 39 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.04 -0.25 38 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.56 -0.25 34 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.16 -0.34 36 0 415 0
29APR26 12.00 C 1.98 1.98 1.98 1.82 -0.20 39 14 244 -14
29APR26 12.50 C 1.41 1.41 1.41 1.45 -0.23 37 2 56 -2
29APR26 13.00 C 0.00 0.00 0.00 1.17 -0.21 38 0 49 0
29APR26 13.50 C 1.09 1.09 0.98 0.94 -0.17 39 18 68 -3
29APR26 14.00 C 0.76 0.76 0.76 0.76 -0.13 40 2 13 +2
29APR26 14.50 C 0.00 0.00 0.00 0.59 -0.14 40 0 18 0
29APR26 15.00 C 0.00 0.00 0.00 0.45 -0.13 40 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.34 -0.10 40 0 40 0
29APR26 16.00 C 0.34 0.34 0.34 0.25 -0.09 40 1 15 -1
29APR26 16.50 C 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.13 -0.06 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29APR26 18.00 C 0.18 0.18 0.18 0.07 -0.03 40 18 18 +18
28MAY26 8.25 C 0.00 0.00 0.00 5.23 -0.29 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.99 -0.29 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.74 -0.29 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.49 -0.30 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.24 -0.31 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.08 -0.28 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.82 -0.34 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.51 -0.42 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.04 -0.44 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.73 -0.29 40 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.25 -0.27 35 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 1.90 -0.25 35 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.59 -0.25 36 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.32 -0.20 37 0 656 0
28MAY26 13.50 C 0.00 0.00 0.00 1.09 -0.18 37 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.90 -0.15 38 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.74 -0.14 39 0 15 0
28MAY26 15.00 C 0.63 0.63 0.63 0.59 -0.13 39 1 3 +1
28MAY26 15.50 C 0.00 0.00 0.00 0.46 -0.12 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.36 -0.10 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 -0.08 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.96 -0.29 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.71 -0.29 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.46 -0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.21 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.97 -0.29 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.72 -0.29 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.47 -0.29 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.22 -0.29 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.98 -0.29 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.75 -0.28 50 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.48 -0.33 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.23 -0.31 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.99 -0.30 36 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 -0.29 32 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.49 -0.41 29 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 -0.38 22 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 4.08 -0.28 43 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 -0.28 45 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 -0.35 38 0 45 0
29JUN26 10.50 C 0.00 0.00 0.00 3.08 -0.40 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.73 -0.31 38 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 -0.28 35 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 -0.26 36 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 -0.26 36 0 751 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 -0.24 37 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.19 -0.19 38 0 14 0
29JUN26 14.00 C 0.97 0.97 0.97 0.99 -0.22 39 15 128 +15
29JUN26 14.50 C 0.82 0.82 0.82 0.82 -0.17 39 15 23 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.67 -0.16 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 -0.17 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 -0.15 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.13 39 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 -0.11 39 0 3 0
29JUN26 17.50 C 0.34 0.34 0.34 0.22 -0.10 39 2 6 +2
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.72 -0.29 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.47 -0.29 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.23 -0.29 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.98 -0.29 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.75 -0.28 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.49 -0.32 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.25 -0.29 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.02 -0.27 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 -0.31 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.53 -0.37 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 -0.38 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 -0.28 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.88 -0.28 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 -0.35 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 -0.23 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.28 34 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.47 -0.26 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.17 -0.25 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 -0.30 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.65 -0.23 36 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.43 -0.22 36 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 -0.19 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.09 -0.17 37 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.12 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.14 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.15 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.15 38 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 -0.13 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.13 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.11 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.23 -0.29 37 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 5.99 -0.29 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.75 -0.28 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.51 -0.30 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.27 -0.29 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.02 -0.34 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.82 -0.28 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.59 -0.31 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.38 -0.28 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 -0.28 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 -0.28 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.66 -0.36 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.27 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 -0.25 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 -0.24 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 -0.24 35 0 3,043 0
30DEC26 12.50 C 2.10 2.10 2.10 2.14 -0.22 35 1 1 -1
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.22 35 0 16 0
30DEC26 13.50 C 1.59 1.59 1.59 1.70 -0.20 36 1 18 +1
30DEC26 14.00 C 0.00 0.00 0.00 1.50 -0.20 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.17 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.17 36 0 29 0
30DEC26 15.50 C 1.02 1.02 1.02 1.06 -0.14 36 1 1 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.12 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.12 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.13 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.12 37 0 1 0
30DEC26 18.00 C 0.63 0.63 0.63 0.59 -0.11 37 1 6 +1
TOTAL CALL 590 19,050 +414
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 122 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 91 0 37 0
26FEB26 9.50 P 0.01 0.01 0.01 0.01 0.00 85 15 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 296 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 410 0
26FEB26 11.00 P 0.01 0.01 0.01 0.01 0.00 52 3 625 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 824 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 272 0
26FEB26 12.50 P 0.06 0.10 0.06 0.08 +0.02 38 16 238 +14
26FEB26 13.00 P 0.15 0.25 0.15 0.20 +0.05 37 20 29 0
26FEB26 13.50 P 0.32 0.44 0.32 0.44 +0.12 39 16 38 +15
26FEB26 14.00 P 0.00 0.00 0.00 0.77 +0.17 40 0 30 0
26FEB26 14.50 P 0.00 0.00 0.00 1.19 +0.23 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.66 +0.27 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.10 +0.30 43 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.66 +0.29 69 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.14 +0.26 73 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.59 +0.20 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.21 +0.37 106 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.64 +0.34 95 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 560 0
30MAR26 10.50 P 0.05 0.05 0.05 0.03 +0.01 41 30 339 -30
30MAR26 11.00 P 0.07 0.07 0.07 0.06 +0.01 40 24 104 +24
30MAR26 11.50 P 0.11 0.11 0.11 0.12 +0.02 40 5 91 +5
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.04 40 0 78 0
30MAR26 12.50 P 0.36 0.36 0.36 0.34 +0.05 39 4 162 0
30MAR26 13.00 P 0.58 0.58 0.58 0.53 +0.08 39 25 77 -25
30MAR26 13.50 P 0.87 0.87 0.87 0.80 +0.12 41 11 41 0
30MAR26 14.00 P 0.00 0.00 0.00 1.11 +0.16 41 0 15 0
30MAR26 14.50 P 0.00 0.00 0.00 1.46 +0.18 42 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 1.86 +0.21 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.29 +0.27 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.74 +0.31 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.19 +0.24 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.71 +0.32 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.22 +0.30 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.64 +0.21 54 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 39 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 39 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 895 0
29APR26 10.50 P 0.08 0.08 0.08 0.08 0.00 39 5 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 +0.02 40 0 259 0
29APR26 11.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 152 0
29APR26 12.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 134 0
29APR26 12.50 P 0.00 0.00 0.00 0.50 +0.05 38 0 67 0
29APR26 13.00 P 0.00 0.00 0.00 0.71 +0.08 39 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.99 +0.11 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.30 +0.13 41 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 1.62 +0.13 40 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.01 +0.17 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.41 +0.19 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.85 +0.22 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.30 +0.24 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 +0.25 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.25 +0.26 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 +0.27 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 62 0
28MAY26 9.75 P 0.07 0.07 0.07 0.06 +0.01 39 15 15 +15
28MAY26 10.00 P 0.08 0.09 0.08 0.08 +0.01 39 30 32 +30
28MAY26 10.50 P 0.14 0.14 0.13 0.13 +0.01 38 45 45 +45
28MAY26 11.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.31 +0.03 38 0 750 0
28MAY26 12.00 P 0.00 0.00 0.00 0.45 +0.05 38 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.62 +0.05 38 0 1,267 0
28MAY26 13.00 P 0.00 0.00 0.00 0.85 +0.08 38 0 607 0
28MAY26 13.50 P 1.04 1.04 1.03 1.12 +0.10 39 30 76 +30
28MAY26 14.00 P 0.00 0.00 0.00 1.43 +0.14 40 0 90 0
28MAY26 14.50 P 1.63 1.67 1.63 1.76 +0.14 40 30 136 +30
28MAY26 15.00 P 0.00 0.00 0.00 2.12 +0.16 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.52 +0.19 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.93 +0.20 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.36 +0.21 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.82 +0.24 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.29 +0.25 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.76 +0.25 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 0.00 39 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 39 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 0.00 38 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 0.00 38 0 50 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 +0.01 38 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 +0.02 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.87 +0.03 37 0 864 0
29JUN26 13.00 P 0.00 0.00 0.00 1.13 +0.06 38 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.42 +0.10 38 0 73 0
29JUN26 14.00 P 1.80 1.80 1.80 1.75 +0.12 39 6 45 0
29JUN26 14.50 P 1.96 1.96 1.96 2.12 +0.15 40 15 30 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.43 +0.06 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 +0.15 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 +0.17 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 +0.27 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 +0.13 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.11 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.09 +0.24 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 0.00 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 37 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.01 38 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 +0.04 38 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.75 +0.05 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 +0.10 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 +0.08 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 +0.11 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.07 +0.09 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.40 +0.10 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 +0.12 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.13 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 +0.15 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 +0.16 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.37 +0.18 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.80 +0.18 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 +0.20 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 38 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 37 0 8 0
30DEC26 7.75 P 0.14 0.14 0.14 0.09 0.00 37 1 82 -1
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 37 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.02 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.02 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.04 37 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 +0.05 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 +0.07 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 +0.06 37 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 +0.08 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.67 +0.07 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 +0.09 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 +0.10 38 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 +0.12 38 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 +0.12 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 +0.14 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 +0.15 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 +0.17 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.51 +0.17 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.94 +0.19 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.38 +0.20 41 0 0 0
TOTAL PUT 346 23,423 +167
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$ 16.12
26FEB26 10.50 C 0.00 0.00 0.00 5.63 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.13 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.64 -0.12 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 -0.12 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.66 -0.12 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.22 -0.11 37 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.83 -0.10 37 0 51 0
26FEB26 16.00 C 0.43 0.48 0.43 0.51 -0.10 36 75 119 +15
26FEB26 16.50 C 0.30 0.30 0.26 0.29 -0.07 36 50 156 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 386 0
26FEB26 17.50 C 0.11 0.11 0.11 0.07 -0.03 36 15 520 0
26FEB26 18.00 C 0.07 0.07 0.07 0.03 -0.02 37 15 436 -15
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 86 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.40 -0.12 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.15 -0.12 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.90 -0.12 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.65 -0.12 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.40 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.15 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.66 -0.12 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.41 -0.12 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.16 -0.12 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.67 -0.12 56 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.18 -0.12 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.70 -0.12 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.24 -0.11 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.78 -0.11 55 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.35 -0.11 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.94 -0.10 55 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.56 -0.09 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.21 -0.08 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.88 -0.09 55 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.57 -0.10 54 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 1.32 -0.08 54 0 301 0
30MAR26 16.50 C 1.15 1.15 1.15 1.12 -0.07 55 3 3,128 0
30MAR26 17.00 C 1.01 1.01 0.90 0.93 -0.07 56 4 154 0
30MAR26 17.50 C 0.87 0.87 0.87 0.77 -0.05 56 1 3,003 +1
30MAR26 18.00 C 0.74 0.74 0.64 0.63 -0.04 56 909 4,014 +905
30MAR26 18.50 C 0.00 0.00 0.00 0.51 -0.03 56 0 117 0
30MAR26 19.00 C 0.50 0.50 0.50 0.41 -0.02 56 5 235 -5
30MAR26 19.50 C 0.00 0.00 0.00 0.32 -0.02 56 0 186 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 -0.02 55 0 246 0
30MAR26 21.00 C 0.28 0.28 0.25 0.16 -0.01 56 34 94 +34
30MAR26 22.00 C 0.00 0.00 0.00 0.10 0.00 56 0 66 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 0.00 56 0 20 0
30MAR26 24.00 C 0.13 0.13 0.13 0.04 0.00 58 10 10 +10
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.25 -0.12 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.79 -0.11 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.35 -0.11 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.92 -0.11 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.52 -0.10 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.14 -0.09 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.78 -0.09 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.45 -0.08 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.15 -0.07 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.86 -0.09 51 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.62 -0.08 52 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 1.42 -0.07 53 0 83 0
29APR26 17.00 C 1.18 1.18 1.18 1.24 -0.05 53 18 155 0
29APR26 17.50 C 0.00 0.00 0.00 1.06 -0.04 53 0 2,250 0
29APR26 18.00 C 0.00 0.00 0.00 0.90 -0.04 53 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.76 -0.03 53 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.64 -0.03 53 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.54 -0.02 53 0 169 0
29APR26 20.00 C 0.00 0.00 0.00 0.44 -0.02 52 0 109 0
29APR26 21.00 C 0.00 0.00 0.00 0.30 -0.02 52 0 15 0
29APR26 22.00 C 0.00 0.00 0.00 0.21 -0.01 52 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.32 -0.11 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.88 -0.10 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.45 -0.10 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.05 -0.09 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.66 -0.09 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.30 -0.08 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.95 -0.08 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.64 -0.07 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.34 -0.07 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.08 -0.05 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.79 -0.11 48 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.62 -0.08 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.42 -0.07 50 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 1.27 -0.03 51 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 1.10 -0.03 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.96 -0.02 51 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.83 -0.02 50 0 1 0
28MAY26 19.50 C 0.84 0.84 0.84 0.72 -0.01 51 15 135 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.60 -0.01 50 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.44 -0.01 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 -0.11 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.43 -0.10 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.00 -0.10 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 -0.09 50 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.21 -0.09 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.84 -0.09 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.50 -0.07 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 -0.07 50 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.87 -0.06 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.59 -0.06 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.33 -0.05 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.09 -0.05 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.87 -0.04 50 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.67 -0.04 50 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.49 -0.03 50 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.33 -0.02 50 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.18 -0.02 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.04 -0.02 50 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.82 -0.01 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.64 0.00 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.49 -0.01 50 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 0.00 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 0.00 50 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 0.00 50 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.13 -0.10 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.74 -0.09 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.36 -0.08 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.99 -0.08 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.65 -0.07 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.32 -0.07 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 -0.06 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.71 -0.06 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.44 -0.05 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 -0.04 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 -0.05 50 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 -0.03 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.50 -0.03 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 -0.03 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.12 -0.02 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.95 -0.02 50 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.79 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.64 -0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 -0.01 50 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 -0.01 50 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 0.00 50 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.82 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.69 0.00 50 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 0.00 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.41 -0.08 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 -0.08 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.69 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.35 -0.07 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.03 -0.07 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 -0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.44 -0.05 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.16 -0.05 50 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 -0.05 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.66 -0.04 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.43 -0.03 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.21 -0.03 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.00 -0.03 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.81 -0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.63 -0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 -0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.30 -0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.15 -0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.01 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.88 0.00 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 0.00 50 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.95 0.00 50 0 0 0
TOTAL CALL 1,154 19,069 +975
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 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 0.05 0.05 0.05 0.03 0.00 37 32 81 +32
26FEB26 15.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 142 0
26FEB26 15.50 P 0.00 0.00 0.00 0.18 +0.02 35 0 173 0
26FEB26 16.00 P 0.42 0.42 0.38 0.38 +0.05 36 18 315 +3
26FEB26 16.50 P 0.00 0.00 0.00 0.68 +0.09 38 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.01 +0.08 36 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.44 +0.10 37 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.90 +0.11 37 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.38 +0.11 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.88 +0.12 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.88 +0.12 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.88 +0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.88 +0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 +0.12 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.88 +0.12 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.88 +0.12 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 59 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 0.00 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 0.00 54 0 25 0
30MAR26 12.50 P 0.14 0.14 0.14 0.13 +0.02 56 4 266 +4
30MAR26 13.00 P 0.00 0.00 0.00 0.19 +0.02 55 0 205 0
30MAR26 13.50 P 0.29 0.29 0.29 0.27 +0.02 55 1 177 0
30MAR26 14.00 P 0.00 0.00 0.00 0.38 +0.03 54 0 153 0
30MAR26 14.50 P 0.00 0.00 0.00 0.53 +0.04 55 0 59 0
30MAR26 15.00 P 0.69 0.69 0.69 0.70 +0.05 54 1 3,231 +1
30MAR26 15.50 P 0.94 0.94 0.94 0.93 +0.08 56 15 213 0
30MAR26 16.00 P 1.18 1.20 1.18 1.18 +0.10 56 16 248 -15
30MAR26 16.50 P 0.00 0.00 0.00 1.47 +0.11 56 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 1.80 +0.11 58 0 96 0
30MAR26 17.50 P 0.00 0.00 0.00 2.08 +0.05 55 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.44 +0.09 55 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.82 +0.09 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.22 +0.10 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.64 +0.10 55 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 +0.11 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.11 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.93 +0.12 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.90 +0.12 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 +0.12 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.88 +0.12 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 +0.12 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.88 +0.12 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.88 +0.12 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.88 +0.12 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.88 +0.12 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.88 +0.12 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.32 +0.03 51 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.43 +0.03 51 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.56 +0.03 51 0 10 0
29APR26 14.50 P 0.00 0.00 0.00 0.73 +0.04 51 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.92 +0.05 51 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 1.14 +0.06 51 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.41 +0.09 52 0 26 0
29APR26 16.50 P 0.00 0.00 0.00 1.70 +0.11 52 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.03 +0.12 53 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.32 +0.08 52 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.67 +0.09 52 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.03 +0.09 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.42 +0.10 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.81 +0.10 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 +0.10 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.10 +0.11 52 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.01 +0.11 52 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.95 +0.12 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.91 +0.12 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.89 +0.12 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.55 +0.03 49 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.71 +0.05 49 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.90 +0.07 50 0 7 0
28MAY26 15.00 P 0.00 0.00 0.00 1.08 +0.06 49 0 43 0
28MAY26 15.50 P 0.00 0.00 0.00 1.31 +0.08 49 0 19 0
28MAY26 16.00 P 0.00 0.00 0.00 1.57 +0.09 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.87 +0.13 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.16 +0.08 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.49 +0.09 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.82 +0.09 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.19 +0.10 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.56 +0.10 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.95 +0.10 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.35 +0.11 50 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.20 +0.11 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.09 +0.12 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.01 +0.12 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 +0.04 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 +0.06 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.32 +0.06 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.56 +0.07 50 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 +0.08 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.10 +0.08 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 +0.08 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.71 +0.09 50 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.05 +0.10 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.40 +0.10 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 +0.10 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.14 +0.11 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.54 +0.11 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.35 +0.11 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.21 +0.12 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.10 +0.11 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.03 +0.12 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.97 +0.12 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.93 +0.13 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.90 +0.12 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.88 +0.12 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.88 +0.12 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.88 +0.12 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.88 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.05 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.06 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 +0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.07 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 +0.07 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.81 +0.08 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.07 +0.08 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.33 +0.08 50 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.62 +0.09 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 +0.09 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.22 +0.09 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.56 +0.10 50 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.90 +0.11 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 +0.11 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 +0.11 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 +0.11 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.76 +0.11 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.57 +0.12 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.42 +0.12 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.29 +0.13 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 +0.13 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.10 +0.13 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.03 +0.12 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.98 +0.13 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.94 +0.12 50 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.04 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.04 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 +0.05 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.05 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 +0.06 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 +0.07 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 +0.07 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.73 +0.08 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.07 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.08 50 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.09 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.73 +0.09 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 +0.10 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.33 +0.10 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.63 +0.10 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 +0.11 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.30 +0.11 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 +0.11 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.99 +0.11 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 +0.11 50 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.12 +0.12 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.91 +0.13 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.72 +0.12 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.56 +0.12 50 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.43 +0.13 50 0 0 0
TOTAL PUT 87 8,740 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 210.80
26FEB26 142.50 C 0.00 0.00 0.00 68.44 -11.21 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 65.95 -11.21 62 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 63.45 -11.21 55 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 60.95 -11.21 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 58.46 -11.21 56 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 55.96 -11.21 51 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 53.47 -11.20 54 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 50.97 -11.21 50 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 48.48 -11.20 50 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 46.00 -11.19 51 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 43.52 -11.18 51 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 41.05 -11.16 51 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 38.60 -11.13 51 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 36.17 -11.08 51 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 33.76 -11.03 51 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 31.38 -10.96 51 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 29.04 -10.87 51 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 26.76 -10.74 51 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 24.53 -10.58 51 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 22.37 -10.40 51 0 50 0
26FEB26 192.50 C 0.00 0.00 0.00 20.29 -10.17 51 0 9 0
26FEB26 195.00 C 0.00 0.00 0.00 18.30 -9.91 51 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 15.92 -10.10 47 0 6 0
26FEB26 200.00 C 20.00 21.30 20.00 14.18 -9.71 48 4 74 +4
26FEB26 205.00 C 11.90 11.90 11.90 11.05 -8.82 49 2 121 0
26FEB26 210.00 C 8.12 8.12 8.12 8.39 -7.33 49 27 134 +27
26FEB26 215.00 C 9.03 9.03 5.31 6.20 -6.37 50 20 57 -1
26FEB26 220.00 C 6.43 8.20 4.00 4.56 -5.28 51 32 100 +13
26FEB26 225.00 C 5.45 6.82 3.83 3.31 -4.27 52 18 109 -6
26FEB26 230.00 C 5.12 5.12 2.36 2.25 -3.40 51 57 147 +11
26FEB26 235.00 C 2.85 3.37 1.31 1.49 -2.91 51 37 108 +33
26FEB26 240.00 C 0.00 0.00 0.00 0.96 -2.19 51 0 172 0
26FEB26 245.00 C 2.18 2.18 0.92 0.61 -1.60 51 25 139 -5
26FEB26 250.00 C 1.31 1.31 0.61 0.37 -1.15 51 7 302 -2
26FEB26 255.00 C 0.40 0.40 0.40 0.22 -0.80 51 7 157 -5
26FEB26 260.00 C 0.00 0.00 0.00 0.13 -0.54 51 0 205 0
26FEB26 265.00 C 0.00 0.00 0.00 0.08 -0.34 52 0 24 0
26FEB26 270.00 C 0.00 0.00 0.00 0.05 -0.22 52 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.02 -0.15 50 0 16 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 -0.09 50 0 159 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 69.05 -11.12 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 66.64 -11.08 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 64.23 -11.06 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 61.85 -11.02 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 59.49 -10.97 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 57.15 -10.92 55 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.83 -10.86 55 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 52.55 -10.79 55 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 50.30 -10.71 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.08 -10.63 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 45.91 -10.53 55 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 43.77 -10.42 55 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 41.68 -10.30 55 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 39.64 -10.17 55 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 37.64 -10.03 55 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 35.70 -9.88 55 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 33.81 -9.72 55 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 31.98 -9.54 55 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 30.21 -9.35 55 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 28.50 -9.16 55 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 26.84 -8.96 55 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 24.49 -9.50 52 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 23.72 -8.52 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 21.59 -8.96 52 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 19.40 -7.11 54 0 30 0
30MAR26 210.00 C 16.57 16.57 16.57 16.57 -7.03 53 2 79 +2
30MAR26 215.00 C 0.00 0.00 0.00 14.86 -6.07 55 0 38 0
30MAR26 220.00 C 16.14 16.14 12.58 12.97 -5.50 56 9 26 0
30MAR26 225.00 C 0.00 0.00 0.00 11.27 -4.99 56 0 17 0
30MAR26 230.00 C 9.15 9.62 9.15 9.62 -4.78 56 5 44 -2
30MAR26 235.00 C 0.00 0.00 0.00 8.20 -4.56 56 0 26 0
30MAR26 240.00 C 7.70 7.70 7.70 6.95 -4.34 56 1 348 0
30MAR26 245.00 C 6.60 6.60 6.60 5.86 -4.02 55 5 319 +5
30MAR26 250.00 C 6.90 6.90 6.90 4.93 -3.58 55 2 69 +2
30MAR26 255.00 C 5.09 5.09 5.09 4.12 -3.19 55 1 47 -1
30MAR26 260.00 C 0.00 0.00 0.00 3.44 -2.81 55 0 38 0
30MAR26 265.00 C 0.00 0.00 0.00 2.86 -2.47 55 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 2.36 -2.17 55 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 1.95 -1.89 55 0 22 0
30MAR26 280.00 C 3.45 3.45 2.50 1.60 -1.65 55 12 30 0
30MAR26 285.00 C 0.00 0.00 0.00 1.28 -1.46 55 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 1.04 -1.26 55 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.85 -1.02 55 0 22 0
30MAR26 300.00 C 1.95 1.95 1.95 0.69 -0.92 55 1 219 +1
29APR26 142.50 C 0.00 0.00 0.00 70.08 -10.86 54 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 67.78 -10.80 54 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 65.50 -10.73 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 63.25 -10.66 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 61.03 -10.58 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 58.84 -10.49 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 56.68 -10.40 54 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 54.56 -10.29 54 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 52.48 -10.18 54 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 50.43 -10.07 54 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 48.43 -9.94 54 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 46.47 -9.80 54 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 43.81 -9.32 51 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 42.68 -9.52 54 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 40.86 -9.35 54 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 39.08 -9.19 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 37.35 -9.03 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 35.67 -8.85 54 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 34.04 -8.67 54 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 32.45 -8.50 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.92 -8.31 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 29.44 -8.11 54 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 28.01 -7.92 54 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 25.83 -7.49 52 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 23.58 -6.81 53 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 21.51 -6.19 54 0 201 0
29APR26 215.00 C 0.00 0.00 0.00 19.38 -5.73 54 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 17.37 -5.66 54 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 15.64 -5.29 54 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 14.10 -4.88 55 0 539 0
29APR26 235.00 C 12.30 12.30 12.30 12.61 -4.64 55 1 316 0
29APR26 240.00 C 0.00 0.00 0.00 11.17 -4.51 55 0 176 0
29APR26 245.00 C 0.00 0.00 0.00 9.88 -4.29 55 0 410 0
29APR26 250.00 C 11.80 11.80 11.80 8.72 -3.94 55 1 308 +1
29APR26 255.00 C 0.00 0.00 0.00 7.68 -3.61 55 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.76 -3.29 55 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 5.76 -3.16 54 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.05 -2.87 54 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 4.42 -2.39 54 0 23 0
29APR26 280.00 C 5.29 5.29 5.29 3.86 -2.16 54 8 13 -8
29APR26 285.00 C 0.00 0.00 0.00 3.36 -1.95 54 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 2.93 -1.75 54 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 2.55 -1.57 54 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 2.22 -1.41 54 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 43.56 -8.90 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 41.88 -8.74 53 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 40.24 -8.58 53 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 38.65 -8.41 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.10 -8.24 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 35.60 -8.06 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.14 -7.88 53 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 32.72 -7.71 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 31.35 -7.53 53 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 30.02 -7.35 53 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 26.66 -7.82 51 0 0 0
28MAY26 210.00 C 23.00 23.00 23.00 24.58 -7.17 52 8 10 0
28MAY26 215.00 C 0.00 0.00 0.00 22.48 -5.84 52 0 0 0
28MAY26 220.00 C 22.80 22.80 21.00 20.55 -5.65 52 3 3 +3
28MAY26 225.00 C 0.00 0.00 0.00 18.72 -5.40 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 17.13 -5.04 53 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 15.68 -4.73 53 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 14.37 -4.44 54 0 18 0
28MAY26 245.00 C 14.22 14.22 14.22 13.18 -4.15 54 2 29 +2
28MAY26 250.00 C 0.00 0.00 0.00 11.89 -4.10 54 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 10.76 -3.77 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 9.42 -3.77 53 0 3 0
28MAY26 265.00 C 0.00 0.00 0.00 8.48 -3.13 53 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 7.63 -2.88 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 6.85 -2.66 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 6.15 -2.45 53 0 10 0
28MAY26 285.00 C 6.85 6.85 6.85 5.68 -2.08 54 2 2 +2
28MAY26 290.00 C 0.00 0.00 0.00 4.95 -2.05 53 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 72.58 -10.46 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 70.47 -10.37 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 68.38 -10.29 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 66.33 -10.20 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 64.31 -10.10 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 62.32 -10.00 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 60.37 -9.89 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 58.46 -9.78 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 56.58 -9.66 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.74 -9.54 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.93 -9.43 52 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 51.17 -9.29 52 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 49.44 -9.17 52 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 47.76 -9.03 52 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 46.11 -8.89 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.50 -8.75 52 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 42.94 -8.60 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 41.41 -8.46 52 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 39.92 -8.31 52 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.48 -6.75 52 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 37.07 -8.00 52 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.70 -7.85 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 34.37 -7.69 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 33.08 -7.54 52 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 29.69 -8.15 50 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 27.45 -6.70 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 25.34 -6.39 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 23.42 -6.04 51 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 22.03 -5.28 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 20.40 -4.90 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 18.88 -4.72 52 0 100 0
29JUN26 240.00 C 18.90 18.90 18.90 17.38 -4.87 53 1 6 +1
29JUN26 245.00 C 16.70 16.70 16.70 16.04 -4.68 53 1 122 +1
29JUN26 250.00 C 0.00 0.00 0.00 14.51 -4.79 52 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 13.30 -4.68 52 0 68 0
29JUN26 260.00 C 13.00 13.00 13.00 12.18 -4.46 52 1 7 +1
29JUN26 265.00 C 0.00 0.00 0.00 11.14 -3.76 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 10.19 -3.52 52 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 9.31 -3.30 52 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 8.51 -3.08 52 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 7.76 -2.89 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 7.08 -2.70 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 6.46 -2.51 52 0 0 0
29JUN26 300.00 C 10.19 10.19 10.19 5.89 -2.59 52 15 20 -7
29SEP26 142.50 C 0.00 0.00 0.00 76.49 -10.09 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 74.57 -10.00 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 72.68 -9.91 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 70.82 -9.82 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 69.00 -9.72 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 67.20 -9.63 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 65.44 -9.53 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.71 -9.42 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 62.01 -9.32 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 60.35 -9.21 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 58.72 -9.10 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 57.12 -8.99 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 55.56 -8.87 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 54.03 -8.76 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 52.53 -8.64 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 51.06 -8.53 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 49.63 -8.41 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.23 -8.29 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.86 -8.17 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 45.52 -8.05 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 44.22 -7.92 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.95 -7.79 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 41.70 -7.68 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 40.49 -7.55 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 38.15 -7.31 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 34.91 -8.08 49 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 32.81 -7.83 49 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 30.95 -6.29 50 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 29.41 -5.77 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 27.60 -5.61 50 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 26.25 -5.14 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.65 -5.10 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 23.43 -4.96 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 21.93 -5.05 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 20.59 -5.06 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 19.33 -4.92 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.14 -4.54 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.02 -4.34 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 15.96 -4.15 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 14.97 -3.96 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 14.04 -3.78 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 13.16 -3.61 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 12.34 -3.44 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 11.57 -3.28 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 80.02 -9.76 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 78.22 -9.68 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.46 -9.59 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 74.73 -9.49 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 73.02 -9.40 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 71.35 -9.30 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 69.70 -9.21 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 68.09 -9.10 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 66.50 -9.01 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 64.95 -8.90 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 63.42 -8.80 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 61.93 -8.69 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 60.46 -8.59 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 59.02 -8.48 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 57.61 -8.38 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 56.23 -8.27 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 54.88 -8.16 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 53.55 -8.06 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 52.26 -7.94 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.99 -7.83 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 49.75 -7.72 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 48.53 -7.62 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 47.34 -7.51 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 46.18 -7.40 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 43.93 -7.18 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 40.53 -8.22 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 38.92 -7.56 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 36.64 -6.40 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 34.83 -6.13 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.65 -5.40 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.08 -5.20 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 30.59 -5.03 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 29.19 -4.86 50 0 0 0
30DEC26 250.00 C 31.00 31.00 31.00 27.81 -4.94 50 1 2 +1
30DEC26 255.00 C 0.00 0.00 0.00 26.41 -4.92 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 25.09 -4.77 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 23.83 -4.77 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 22.63 -4.60 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.49 -4.43 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.41 -4.27 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.38 -4.11 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.40 -3.96 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.48 -3.80 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.60 -3.65 50 0 0 0
TOTAL CALL 318 9,642 +73
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.05 +0.03 51 0 37 0
26FEB26 170.00 P 0.25 0.25 0.25 0.08 +0.05 51 50 227 +50
26FEB26 172.50 P 0.43 0.43 0.43 0.13 +0.09 51 30 158 -15
26FEB26 175.00 P 0.00 0.00 0.00 0.20 +0.14 51 0 33 0
26FEB26 177.50 P 0.00 0.00 0.00 0.28 +0.19 51 0 31 0
26FEB26 180.00 P 0.00 0.00 0.00 0.40 +0.25 51 0 209 0
26FEB26 182.50 P 0.00 0.00 0.00 0.56 +0.35 51 0 64 0
26FEB26 185.00 P 0.52 0.65 0.52 0.80 +0.50 51 11 147 +10
26FEB26 187.50 P 0.00 0.00 0.00 1.06 +0.65 51 0 94 0
26FEB26 190.00 P 1.00 1.00 1.00 1.43 +0.85 51 2 247 +2
26FEB26 192.50 P 0.00 0.00 0.00 1.86 +1.09 51 0 57 0
26FEB26 195.00 P 1.49 2.71 1.49 2.36 +1.33 51 17 80 +6
26FEB26 197.50 P 1.90 3.39 1.90 3.01 +1.66 52 43 70 -20
26FEB26 200.00 P 2.07 4.45 2.07 3.74 +2.02 52 71 204 +1
26FEB26 205.00 P 6.09 6.45 5.90 5.57 +2.85 52 24 210 +22
26FEB26 210.00 P 5.78 8.50 5.78 7.88 +3.76 52 33 282 0
26FEB26 215.00 P 9.22 11.30 9.22 10.68 +4.76 53 8 134 0
26FEB26 220.00 P 11.50 11.50 10.03 14.01 +5.84 54 11 123 0
26FEB26 225.00 P 10.88 16.53 10.88 17.23 +6.35 51 3 99 -3
26FEB26 230.00 P 0.00 0.00 0.00 21.21 +7.20 51 0 34 0
26FEB26 235.00 P 0.00 0.00 0.00 25.48 +7.92 51 0 3 0
26FEB26 240.00 P 0.00 0.00 0.00 29.97 +9.13 51 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 34.63 +9.70 51 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 39.42 +10.15 51 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 44.30 +10.50 51 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 49.23 +10.75 51 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 54.20 +10.94 0 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 59.20 +11.07 0 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 64.20 +11.15 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 69.20 +11.19 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 74.20 +11.20 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 79.20 +11.20 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 84.20 +11.20 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 89.20 +11.20 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.26 +0.11 55 0 6 0
30MAR26 145.00 P 0.00 0.00 0.00 0.33 +0.13 55 0 6 0
30MAR26 147.50 P 0.00 0.00 0.00 0.41 +0.15 55 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.52 +0.19 55 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 0.65 +0.24 55 0 10 0
30MAR26 155.00 P 0.00 0.00 0.00 0.80 +0.30 55 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.99 +0.35 55 0 5 0
30MAR26 160.00 P 1.35 1.35 1.35 1.22 +0.45 55 1 23 0
30MAR26 162.50 P 1.58 1.82 1.58 1.48 +0.55 55 6 6 +6
30MAR26 165.00 P 0.00 0.00 0.00 1.77 +0.64 55 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 2.08 +0.76 55 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 2.47 +0.87 55 0 7 0
30MAR26 172.50 P 0.00 0.00 0.00 2.86 +0.98 55 0 0 0
30MAR26 175.00 P 3.60 3.60 3.60 3.34 +1.10 55 1 38 0
30MAR26 177.50 P 3.58 3.58 3.58 3.86 +1.24 55 20 21 +20
30MAR26 180.00 P 3.30 4.20 3.30 4.35 +1.38 55 13 172 +6
30MAR26 182.50 P 0.00 0.00 0.00 4.93 +1.55 55 0 1 0
30MAR26 185.00 P 5.50 5.60 5.50 5.52 +1.72 55 2 8 +2
30MAR26 187.50 P 0.00 0.00 0.00 6.31 +2.02 55 0 22 0
30MAR26 190.00 P 6.74 6.74 6.74 7.06 +2.23 55 8 17 0
30MAR26 192.50 P 0.00 0.00 0.00 7.93 +2.45 55 0 8 0
30MAR26 195.00 P 6.92 6.92 6.92 8.87 +2.74 55 1 147 +1
30MAR26 197.50 P 0.00 0.00 0.00 9.85 +3.01 55 0 23 0
30MAR26 200.00 P 9.42 11.70 9.42 10.99 +3.34 55 11 43 +1
30MAR26 205.00 P 0.00 0.00 0.00 13.35 +3.87 56 0 35 0
30MAR26 210.00 P 17.07 17.07 17.07 15.96 +4.38 56 1 65 -1
30MAR26 215.00 P 0.00 0.00 0.00 18.86 +4.89 57 0 71 0
30MAR26 220.00 P 0.00 0.00 0.00 21.87 +5.27 57 0 67 0
30MAR26 225.00 P 21.36 21.36 21.36 25.21 +5.70 57 6 21 -5
30MAR26 230.00 P 25.46 25.46 25.46 28.71 +6.16 58 6 4 -6
30MAR26 235.00 P 0.00 0.00 0.00 32.41 +6.60 58 0 352 0
30MAR26 240.00 P 0.00 0.00 0.00 36.33 +7.17 59 0 348 0
30MAR26 245.00 P 0.00 0.00 0.00 39.19 +6.36 55 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 43.32 +7.84 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 47.51 +6.95 55 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 51.89 +8.59 55 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 56.31 +8.85 55 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 60.87 +9.21 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 65.48 +9.46 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 70.17 +9.72 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 74.92 +9.95 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 79.71 +10.14 55 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 84.55 +10.34 55 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 89.42 +10.48 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.95 +0.36 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.15 +0.42 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.35 +0.49 54 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.57 +0.55 54 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.86 +0.64 54 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 2.14 +0.72 54 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 2.46 +0.82 54 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 2.86 +0.93 54 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 3.25 +1.04 54 0 17 0
29APR26 165.00 P 0.00 0.00 0.00 3.66 +1.15 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.19 +1.29 54 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.72 +1.42 54 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 5.25 +1.56 54 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 5.90 +1.72 54 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 6.58 +1.87 54 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 7.26 +2.02 54 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 8.00 +2.20 54 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 8.75 +2.27 54 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 9.63 +2.46 54 0 2 0
29APR26 190.00 P 0.00 0.00 0.00 10.55 +2.70 54 0 95 0
29APR26 192.50 P 0.00 0.00 0.00 11.53 +2.97 54 0 3 0
29APR26 195.00 P 0.00 0.00 0.00 12.53 +3.16 54 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 13.63 +3.38 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 14.77 +3.60 54 0 272 0
29APR26 205.00 P 0.00 0.00 0.00 17.20 +4.02 54 0 473 0
29APR26 210.00 P 0.00 0.00 0.00 19.85 +4.41 54 0 228 0
29APR26 215.00 P 0.00 0.00 0.00 22.72 +4.80 55 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 25.99 +5.37 55 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 29.07 +5.50 55 0 250 0
29APR26 230.00 P 0.00 0.00 0.00 32.78 +6.15 56 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 36.33 +6.57 57 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 39.08 +5.95 54 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 43.86 +7.34 58 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 47.92 +7.68 58 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 50.48 +7.77 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 54.60 +8.10 54 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 58.82 +8.38 54 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 63.07 +8.67 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 67.50 +8.92 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 71.95 +9.15 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 76.46 +9.40 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 81.08 +9.58 54 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 85.71 +9.77 54 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.40 +9.96 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 8.83 +2.31 53 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 9.70 +2.49 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 10.57 +2.66 53 0 0 0
28MAY26 185.00 P 10.30 10.30 10.30 11.43 +2.83 53 1 2 +1
28MAY26 187.50 P 0.00 0.00 0.00 12.38 +3.06 53 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 13.41 +3.22 53 0 0 0
28MAY26 192.50 P 11.59 11.59 11.59 14.43 +3.24 53 3 3 +3
28MAY26 195.00 P 0.00 0.00 0.00 15.54 +3.39 53 0 11 0
28MAY26 197.50 P 0.00 0.00 0.00 16.66 +3.55 53 0 10 0
28MAY26 200.00 P 0.00 0.00 0.00 17.83 +3.71 53 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 20.30 +4.04 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 22.98 +4.36 54 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 26.02 +4.85 54 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 29.28 +5.44 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 32.43 +5.75 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.89 +5.20 53 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 38.19 +5.48 53 0 15 0
28MAY26 240.00 P 0.00 0.00 0.00 41.76 +5.66 53 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 45.41 +7.06 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 49.08 +7.32 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 53.02 +7.62 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 56.99 +7.93 53 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 60.98 +8.14 53 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 65.21 +8.41 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 69.45 +8.68 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 73.70 +8.87 53 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 78.13 +9.07 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 82.59 +9.29 53 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 2.78 +0.75 52 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 3.16 +0.83 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.57 +0.94 52 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 3.98 +1.05 52 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.53 +1.22 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.93 +1.21 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.48 +1.35 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.02 +1.48 52 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 6.57 +1.52 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.25 +1.65 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.96 +1.82 52 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 8.66 +1.97 52 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.37 +2.07 52 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 10.17 +2.16 52 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 11.05 +2.34 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 11.93 +2.51 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 12.82 +2.69 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 13.95 +2.97 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.81 +2.94 52 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 16.04 +3.29 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 17.03 +3.16 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.18 +3.33 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.46 +3.57 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 20.69 +3.84 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 23.27 +4.13 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 26.02 +4.27 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 29.02 +4.66 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 31.98 +4.97 54 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 35.26 +5.38 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 37.55 +4.64 52 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.88 +4.93 52 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 44.24 +4.99 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 47.91 +6.49 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 51.58 +6.82 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 55.27 +7.01 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 59.22 +7.29 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.20 +7.59 52 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 67.20 +7.85 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 71.32 +7.99 52 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 75.57 +8.25 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.83 +8.51 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.11 +8.65 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.55 +8.84 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 93.02 +9.05 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.75 +1.12 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.31 +1.25 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.88 +1.39 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.45 +1.40 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 8.05 +1.43 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.77 +1.58 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.50 +1.74 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.23 +1.90 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.96 +1.91 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.70 +1.92 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.60 +2.09 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.51 +2.27 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.42 +2.45 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 15.33 +2.54 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.24 +2.54 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.23 +2.62 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.33 +2.81 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.60 +3.17 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.81 +3.47 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.95 +3.58 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 23.04 +3.34 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.07 +3.27 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.35 +3.26 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 26.67 +3.62 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 29.40 +3.87 51 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 32.55 +4.42 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 35.43 +4.58 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.66 +4.99 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 41.89 +5.26 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 43.79 +3.94 51 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 47.16 +4.22 51 0 45 0
29SEP26 240.00 P 0.00 0.00 0.00 50.53 +4.48 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.92 +5.90 51 0 15 0
29SEP26 250.00 P 0.00 0.00 0.00 57.45 +6.06 51 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 61.16 +6.39 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 64.89 +6.72 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 68.62 +6.81 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 72.43 +6.91 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 76.45 +7.20 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.47 +7.48 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 84.51 +7.68 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.57 +7.72 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 92.77 +7.89 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 97.06 +8.14 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.30 +1.43 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 8.92 +1.47 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.66 +1.63 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.41 +1.79 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.15 +1.94 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.90 +1.95 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.65 +1.95 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.49 +2.05 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 14.42 +2.24 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 15.34 +2.41 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 16.27 +2.58 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.20 +2.59 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 18.13 +2.59 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.11 +2.65 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 20.23 +2.84 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 21.34 +3.02 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 22.46 +3.21 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.57 +3.30 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 24.58 +3.20 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 25.79 +3.29 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 27.18 +3.06 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 28.46 +3.10 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 29.94 +3.76 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.29 +3.89 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.87 +3.98 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 36.75 +4.28 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 39.99 +4.64 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.81 +4.63 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 46.03 +4.83 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.38 +4.18 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 51.68 +4.17 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.08 +4.29 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.49 +5.96 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.91 +5.99 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.39 +6.07 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.13 +6.39 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.88 +6.71 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 76.64 +6.89 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 80.41 +6.92 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 84.23 +6.99 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 88.27 +7.27 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 92.32 +7.55 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 96.39 +7.77 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 100.47 +7.81 50 0 0 0
TOTAL PUT 383 9,501 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 41.58
26FEB26 21.00 C 0.00 0.00 0.00 20.60 -3.64 0 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 19.60 -3.52 0 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 18.60 -3.60 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 17.60 -3.45 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.72 -3.50 146 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 15.61 -3.60 88 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 14.61 -3.44 79 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 13.61 -3.61 70 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 12.87 -3.18 129 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 11.96 -3.31 128 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 10.61 -3.44 0 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 9.90 -3.29 103 0 210 0
26FEB26 33.00 C 0.00 0.00 0.00 8.72 -3.34 74 0 750 0
26FEB26 34.00 C 8.92 8.92 8.92 7.71 -3.56 65 5 161 -5
26FEB26 35.00 C 0.00 0.00 0.00 6.74 -3.32 60 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 5.82 -3.24 59 0 986 0
26FEB26 37.00 C 0.00 0.00 0.00 4.86 -3.16 53 0 518 0
26FEB26 38.00 C 5.00 5.00 3.85 4.04 -3.05 54 15 426 -9
26FEB26 39.00 C 3.31 3.31 3.31 3.03 -3.11 43 2 622 -2
26FEB26 40.00 C 3.32 3.32 2.39 2.44 -2.77 48 30 518 -4
26FEB26 41.00 C 3.00 3.00 1.75 1.80 -2.66 47 212 628 -55
26FEB26 42.00 C 2.28 2.53 1.25 1.35 -2.21 48 186 1,037 +38
26FEB26 43.00 C 1.71 1.87 0.89 0.95 -1.87 48 313 739 +24
26FEB26 44.00 C 1.22 1.37 0.60 0.66 -1.45 48 328 1,048 +41
26FEB26 45.00 C 1.00 1.00 0.41 0.44 -1.14 48 350 481 +87
26FEB26 46.00 C 0.23 0.62 0.23 0.28 -0.90 48 86 826 -10
26FEB26 47.00 C 0.46 0.46 0.19 0.17 -0.68 48 233 810 -119
26FEB26 48.00 C 0.23 0.30 0.13 0.11 -0.47 49 90 946 +10
26FEB26 49.00 C 0.20 0.20 0.08 0.06 -0.33 48 23 351 +15
26FEB26 50.00 C 0.12 0.14 0.10 0.04 -0.21 49 50 566 -21
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.07 50 0 269 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 76 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 31.61 -3.45 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.41 -3.15 231 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.62 -3.44 119 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.35 -3.21 206 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.62 -3.44 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.12 -3.44 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 28.94 -3.13 200 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.13 -3.44 106 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.74 -3.52 156 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.13 -3.44 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.63 -3.66 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 26.13 -3.45 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.64 -3.51 93 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 25.26 -3.32 136 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 24.88 -3.20 149 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 24.14 -3.44 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.76 -3.46 123 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 23.27 -3.52 121 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.74 -3.35 112 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 22.29 -3.30 116 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.65 -3.44 59 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.65 -3.59 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.66 -3.46 62 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.66 -3.54 0 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.93 -3.18 99 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 16.72 -3.50 69 0 27 0
30MAR26 26.00 C 0.00 0.00 0.00 15.80 -3.41 75 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 14.93 -3.15 80 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 13.71 -3.57 52 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.89 -3.49 66 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 11.96 -3.35 65 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 11.05 -3.12 64 0 65 0
30MAR26 32.00 C 10.75 10.75 10.50 10.01 -3.19 57 2 137 0
30MAR26 33.00 C 0.00 0.00 0.00 8.92 -3.62 47 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 8.25 -3.40 55 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 7.53 -2.81 57 0 917 0
30MAR26 36.00 C 7.00 7.00 6.50 6.61 -3.17 53 55 267 -5
30MAR26 37.00 C 0.00 0.00 0.00 5.85 -2.74 53 0 107 0
30MAR26 38.00 C 0.00 0.00 0.00 5.16 -2.69 52 0 1,004 0
30MAR26 39.00 C 0.00 0.00 0.00 4.51 -2.53 52 0 453 0
30MAR26 40.00 C 5.01 5.01 4.96 3.80 -2.48 50 11 420 0
30MAR26 41.00 C 4.07 4.07 3.42 3.39 -2.18 52 29 1,248 0
30MAR26 42.00 C 3.99 3.99 2.80 2.95 -1.95 52 279 732 +66
30MAR26 43.00 C 3.21 3.22 2.40 2.50 -1.71 52 57 470 +27
30MAR26 44.00 C 2.93 2.97 2.07 2.13 -1.67 52 70 282 +3
30MAR26 45.00 C 2.52 2.52 1.72 1.78 -1.45 52 142 1,476 +17
30MAR26 46.00 C 2.12 2.12 1.46 1.52 -1.37 52 22 373 +17
30MAR26 47.00 C 2.00 2.00 1.25 1.30 -1.17 53 23 204 +14
30MAR26 48.00 C 1.41 1.41 1.06 1.08 -1.07 52 37 310 -8
30MAR26 49.00 C 1.20 1.20 0.92 0.90 -0.93 53 34 158 +4
30MAR26 50.00 C 1.30 1.30 0.74 0.74 -0.81 52 74 648 +6
30MAR26 52.50 C 0.72 0.72 0.52 0.45 -0.55 52 2 776 0
30MAR26 55.00 C 0.42 0.42 0.33 0.26 -0.37 52 166 1,004 +27
30MAR26 57.50 C 0.33 0.33 0.26 0.15 -0.23 52 37 463 -2
30MAR26 60.00 C 0.21 0.23 0.21 0.09 -0.14 53 6 265 -1
30MAR26 62.50 C 0.13 0.13 0.13 0.05 -0.09 52 30 101 0
29APR26 25.00 C 0.00 0.00 0.00 16.76 -3.46 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 15.91 -3.30 62 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 14.94 -3.39 59 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 13.74 -3.54 0 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 12.89 -3.49 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.96 -3.35 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.05 -3.32 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.39 -3.06 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.58 -2.96 54 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.84 -2.81 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.99 -2.79 52 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 7.20 -2.74 51 0 187 0
29APR26 37.00 C 7.00 7.00 7.00 6.28 -2.94 47 50 309 0
29APR26 38.00 C 0.00 0.00 0.00 5.66 -2.69 47 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 5.24 -2.68 50 0 295 0
29APR26 40.00 C 4.91 4.91 4.59 4.70 -2.09 50 32 1,131 -32
29APR26 41.00 C 4.93 4.93 4.09 4.20 -2.16 50 14 325 0
29APR26 42.00 C 4.63 4.63 3.64 3.74 -1.84 50 18 420 +16
29APR26 43.00 C 4.33 4.33 3.22 3.32 -1.84 50 18 382 0
29APR26 44.00 C 3.73 3.73 2.90 2.95 -1.73 51 3 339 +2
29APR26 45.00 C 3.14 3.14 2.71 2.62 -1.59 51 23 583 -15
29APR26 46.00 C 3.12 3.12 2.26 2.31 -1.48 51 79 356 0
29APR26 47.00 C 2.52 2.52 2.00 2.02 -1.39 51 69 1,210 -29
29APR26 48.00 C 2.38 2.38 1.82 1.77 -1.28 51 3 219 +3
29APR26 49.00 C 1.99 1.99 1.60 1.54 -1.17 51 64 208 +20
29APR26 50.00 C 1.48 1.48 1.38 1.33 -1.06 51 7 215 0
29APR26 52.50 C 0.00 0.00 0.00 0.93 -0.81 51 0 267 0
29APR26 55.00 C 0.00 0.00 0.00 0.64 -0.61 51 0 106 0
29APR26 57.50 C 0.76 0.76 0.76 0.43 -0.45 50 15 615 0
29APR26 60.00 C 0.00 0.00 0.00 0.29 -0.33 50 0 431 0
29APR26 62.50 C 0.43 0.43 0.31 0.19 -0.24 50 16 205 +16
28MAY26 25.00 C 0.00 0.00 0.00 16.83 -3.47 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 15.91 -3.37 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.94 -3.39 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.41 -2.92 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.42 -2.97 59 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.96 -3.63 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.70 -2.76 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.68 -2.87 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.02 -2.52 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.21 -2.76 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.41 -2.72 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.66 -2.75 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.09 -2.60 52 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.48 -2.29 51 0 21 0
28MAY26 39.00 C 5.72 5.72 5.72 5.75 -2.60 49 1 6 0
28MAY26 40.00 C 0.00 0.00 0.00 5.25 -2.00 50 0 45 0
28MAY26 41.00 C 4.74 4.74 4.74 4.76 -2.31 50 8 90 +8
28MAY26 42.00 C 0.00 0.00 0.00 4.31 -1.94 50 0 55 0
28MAY26 43.00 C 0.00 0.00 0.00 3.90 -1.91 50 0 42 0
28MAY26 44.00 C 0.00 0.00 0.00 3.52 -1.78 50 0 61 0
28MAY26 45.00 C 3.98 3.98 3.98 3.16 -1.68 50 5 26 +5
28MAY26 46.00 C 3.72 3.72 2.89 2.82 -1.61 50 68 135 +33
28MAY26 47.00 C 0.00 0.00 0.00 2.53 -1.48 50 0 31 0
28MAY26 48.00 C 0.00 0.00 0.00 2.25 -1.39 50 0 202 0
28MAY26 49.00 C 0.00 0.00 0.00 2.00 -1.29 50 0 41 0
28MAY26 50.00 C 0.00 0.00 0.00 1.78 -1.17 50 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 1.32 -0.94 49 0 16 0
28MAY26 55.00 C 1.47 1.47 1.47 0.96 -0.74 49 1 3 +1
28MAY26 57.50 C 1.25 1.25 1.25 0.70 -0.59 49 1 24 +1
28MAY26 60.00 C 0.00 0.00 0.00 0.50 -0.46 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.36 -0.35 49 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 28.94 -3.16 119 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 28.49 -3.38 118 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.86 -3.40 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.46 -3.17 109 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.82 -3.47 93 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.44 -3.35 100 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.70 -3.45 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 25.55 -3.04 101 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.08 -3.32 99 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.58 -3.20 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.76 -3.46 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.33 -3.46 73 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 23.07 -3.34 87 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 22.29 -3.63 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.11 -3.17 84 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 20.75 -3.49 48 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.98 -3.22 67 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 18.79 -3.41 47 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.93 -3.44 56 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.95 -3.56 53 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 16.20 -3.18 59 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 14.94 -3.40 45 0 105 0
29JUN26 28.00 C 0.00 0.00 0.00 14.41 -3.00 57 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 13.42 -3.02 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 12.54 -3.05 52 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 11.75 -3.07 52 0 543 0
29JUN26 32.00 C 0.00 0.00 0.00 10.68 -3.32 47 0 89 0
29JUN26 33.00 C 10.11 10.11 10.10 10.12 -3.14 50 17 194 -1
29JUN26 34.00 C 0.00 0.00 0.00 9.52 -2.95 52 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 8.41 -3.20 46 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 8.04 -2.54 50 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.43 -2.47 50 0 40 0
29JUN26 38.00 C 7.10 7.10 6.68 6.83 -2.36 49 18 366 0
29JUN26 39.00 C 0.00 0.00 0.00 6.21 -2.28 49 0 153 0
29JUN26 40.00 C 6.62 6.62 6.62 5.76 -2.44 49 10 882 0
29JUN26 41.00 C 5.16 5.16 5.13 5.14 -2.34 48 100 105 +98
29JUN26 42.00 C 5.53 5.53 5.53 4.72 -2.20 48 1 56 -1
29JUN26 43.00 C 0.00 0.00 0.00 4.41 -1.77 49 0 266 0
29JUN26 44.00 C 0.00 0.00 0.00 4.01 -1.79 49 0 329 0
29JUN26 45.00 C 0.00 0.00 0.00 3.65 -1.72 49 0 283 0
29JUN26 46.00 C 0.00 0.00 0.00 3.31 -1.65 49 0 139 0
29JUN26 47.00 C 3.06 3.06 3.06 3.00 -1.59 49 3 40 +3
29JUN26 48.00 C 0.00 0.00 0.00 2.73 -1.54 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 2.45 -1.48 48 0 19 0
29JUN26 50.00 C 2.79 2.79 2.41 2.22 -1.32 48 3 164 +3
29JUN26 52.50 C 0.00 0.00 0.00 1.71 -1.16 48 0 3 0
29JUN26 55.00 C 1.85 1.85 1.56 1.31 -0.97 48 3 30 +2
29JUN26 57.50 C 0.00 0.00 0.00 1.01 -0.78 48 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.77 -0.63 48 0 36 0
29JUN26 62.50 C 1.10 1.10 0.90 0.58 -0.53 48 2 189 0
29SEP26 18.00 C 0.00 0.00 0.00 24.03 -3.19 71 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 23.55 -3.24 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.07 -3.34 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.61 -3.31 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.11 -3.17 65 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 20.99 -3.25 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.20 -3.19 60 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.02 -3.39 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.41 -3.21 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.29 -3.31 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.33 -3.28 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.33 -3.18 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.05 -3.02 54 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 14.02 -2.99 50 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 13.06 -3.21 47 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 12.71 -2.53 52 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 11.92 -2.60 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 11.21 -2.34 50 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 10.15 -3.02 46 0 33 0
29SEP26 35.00 C 10.50 10.50 10.50 9.61 -2.97 46 1 571 0
29SEP26 36.00 C 0.00 0.00 0.00 8.83 -2.94 45 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 8.66 -2.26 48 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 8.06 -2.54 48 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 7.28 -2.59 45 4 89 -4
29SEP26 40.00 C 0.00 0.00 0.00 6.82 -2.23 45 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 -2.34 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 6.18 -1.84 47 4 18 +1
29SEP26 43.00 C 6.48 6.48 6.48 5.79 -1.98 48 15 85 +15
29SEP26 44.00 C 0.00 0.00 0.00 5.42 -1.83 48 0 133 0
29SEP26 45.00 C 0.00 0.00 0.00 5.09 -1.82 48 0 86 0
29SEP26 46.00 C 0.00 0.00 0.00 4.77 -1.71 48 0 123 0
29SEP26 47.00 C 0.00 0.00 0.00 4.48 -1.66 48 0 75 0
29SEP26 48.00 C 0.00 0.00 0.00 4.15 -1.64 48 0 34 0
29SEP26 49.00 C 0.00 0.00 0.00 3.89 -1.57 48 0 0 0
29SEP26 50.00 C 4.18 4.18 3.60 3.63 -1.52 48 3 37 +3
29SEP26 52.50 C 0.00 0.00 0.00 3.02 -1.36 48 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 2.51 -1.21 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.10 -1.05 48 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 1.67 -0.98 47 0 15 0
29SEP26 62.50 C 2.08 2.08 2.08 1.45 -0.80 48 1 7 +1
30DEC26 22.00 C 0.00 0.00 0.00 20.35 -3.23 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.32 -3.19 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.49 -3.13 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.66 -3.04 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.99 -2.85 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.09 -3.20 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.28 -2.90 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.47 -3.30 46 0 0 0
30DEC26 30.00 C 15.10 15.10 14.90 14.17 -2.67 50 2 52 +2
30DEC26 31.00 C 0.00 0.00 0.00 13.46 -2.39 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.71 -2.42 49 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 11.82 -2.88 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.32 -2.54 47 0 1 0
30DEC26 35.00 C 11.50 11.50 11.50 10.99 -1.93 49 1 14 +1
30DEC26 36.00 C 0.00 0.00 0.00 9.95 -2.66 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 -2.29 46 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.08 -2.33 47 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.59 -2.40 46 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 8.20 -2.13 47 0 55 0
30DEC26 41.00 C 8.03 8.03 8.03 7.79 -1.96 47 4 20 -2
30DEC26 42.00 C 0.00 0.00 0.00 7.28 -2.06 46 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 6.90 -1.92 47 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 6.54 -1.93 47 0 385 0
30DEC26 45.00 C 7.10 7.10 7.10 6.20 -1.90 47 1 782 0
30DEC26 46.00 C 6.56 6.56 6.56 5.86 -1.85 47 2 124 0
30DEC26 47.00 C 0.00 0.00 0.00 5.56 -1.78 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.27 -1.72 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.00 -1.66 47 0 500 0
30DEC26 50.00 C 0.00 0.00 0.00 4.66 -1.69 47 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 4.11 -1.51 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 3.56 -1.37 47 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.07 -1.23 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.65 -1.12 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.23 -1.05 47 0 59 0
TOTAL CALL 3,689 48,774 +305
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 703 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 548 0
26FEB26 32.00 P 0.03 0.03 0.03 0.01 0.00 57 3 905 0
26FEB26 33.00 P 0.01 0.04 0.01 0.01 0.00 51 94 916 -67
26FEB26 34.00 P 0.03 0.07 0.03 0.02 +0.01 49 5 461 -1
26FEB26 35.00 P 0.08 0.12 0.08 0.04 +0.03 48 124 751 +99
26FEB26 36.00 P 0.12 0.19 0.12 0.09 +0.08 49 94 898 -18
26FEB26 37.00 P 0.10 0.28 0.10 0.17 +0.15 48 126 764 -21
26FEB26 38.00 P 0.16 0.40 0.16 0.31 +0.27 48 94 1,142 +10
26FEB26 39.00 P 0.24 0.61 0.24 0.53 +0.45 48 169 1,071 -7
26FEB26 40.00 P 0.40 0.90 0.38 0.81 +0.66 48 204 1,038 -53
26FEB26 41.00 P 0.61 1.32 0.56 1.23 +0.95 48 190 1,478 -46
26FEB26 42.00 P 0.80 1.80 0.80 1.70 +1.23 47 492 992 +401
26FEB26 43.00 P 1.31 2.41 1.14 2.32 +1.57 48 242 554 +135
26FEB26 44.00 P 1.17 3.09 1.17 3.09 +1.97 50 174 433 -23
26FEB26 45.00 P 2.75 4.06 2.75 3.84 +2.27 49 94 230 +24
26FEB26 46.00 P 0.00 0.00 0.00 4.56 +2.42 42 0 497 0
26FEB26 47.00 P 0.00 0.00 0.00 5.54 +2.73 47 0 71 0
26FEB26 48.00 P 0.00 0.00 0.00 6.49 +2.92 48 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 7.68 +3.26 69 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.55 +3.30 64 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.94 +3.42 61 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 13.42 +3.44 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 15.92 +3.07 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.43 +3.40 85 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.92 +2.92 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 277 0
30MAR26 25.00 P 0.05 0.05 0.05 0.01 0.00 56 3 597 +2
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 431 0
30MAR26 29.00 P 0.13 0.13 0.13 0.06 +0.04 52 35 483 +7
30MAR26 30.00 P 0.11 0.11 0.11 0.10 +0.07 53 1 2,502 0
30MAR26 31.00 P 0.24 0.24 0.24 0.15 +0.10 52 2 620 0
30MAR26 32.00 P 0.20 0.33 0.20 0.23 +0.16 52 80 890 +76
30MAR26 33.00 P 0.31 0.41 0.31 0.34 +0.23 53 15 521 +1
30MAR26 34.00 P 0.30 0.43 0.30 0.48 +0.31 52 22 604 +20
30MAR26 35.00 P 0.42 0.70 0.42 0.66 +0.41 53 50 404 +49
30MAR26 36.00 P 0.56 0.87 0.51 0.87 +0.51 52 72 629 +31
30MAR26 37.00 P 0.60 1.13 0.60 1.13 +0.63 52 65 249 -10
30MAR26 38.00 P 0.92 1.43 0.88 1.42 +0.74 52 87 1,295 +55
30MAR26 39.00 P 1.18 1.81 1.12 1.78 +0.91 52 68 1,273 +4
30MAR26 40.00 P 1.53 2.25 1.43 2.20 +1.05 52 46 1,603 -20
30MAR26 41.00 P 2.04 2.72 2.04 2.68 +1.29 52 39 345 +23
30MAR26 42.00 P 2.47 3.23 2.47 3.18 +1.46 51 181 553 -52
30MAR26 43.00 P 2.83 3.80 2.66 3.80 +1.68 52 23 303 +13
30MAR26 44.00 P 3.16 4.50 3.16 4.41 +1.82 52 37 463 +29
30MAR26 45.00 P 4.11 4.41 4.02 5.15 +1.97 53 89 400 +68
30MAR26 46.00 P 0.00 0.00 0.00 5.88 +2.13 53 0 728 0
30MAR26 47.00 P 0.00 0.00 0.00 6.58 +2.28 52 0 216 0
30MAR26 48.00 P 7.30 7.30 7.30 7.39 +2.42 53 1 15 0
30MAR26 49.00 P 8.21 8.21 8.21 8.21 +2.51 53 32 52 +32
30MAR26 50.00 P 9.07 9.07 9.07 9.07 +2.80 54 23 144 +23
30MAR26 52.50 P 0.00 0.00 0.00 11.32 +2.87 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.58 +3.04 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.45 +3.54 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.43 +3.18 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.92 +2.92 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 30 0
29APR26 26.00 P 0.15 0.15 0.15 0.06 +0.04 51 25 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.06 51 0 23 0
29APR26 28.00 P 0.17 0.23 0.17 0.13 +0.08 50 12 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 +0.11 50 0 17 0
29APR26 30.00 P 0.27 0.37 0.27 0.27 +0.16 50 5 167 -1
29APR26 31.00 P 0.33 0.33 0.33 0.38 +0.21 50 1 109 0
29APR26 32.00 P 0.42 0.42 0.42 0.52 +0.28 51 25 90 +16
29APR26 33.00 P 0.55 0.60 0.55 0.68 +0.35 51 11 147 -10
29APR26 34.00 P 0.00 0.00 0.00 0.89 +0.45 51 0 348 0
29APR26 35.00 P 0.91 1.11 0.91 1.11 +0.52 50 3 600 -2
29APR26 36.00 P 1.05 1.40 1.05 1.38 +0.63 50 9 391 +3
29APR26 37.00 P 1.19 1.53 1.19 1.68 +0.75 50 45 693 +32
29APR26 38.00 P 1.55 1.55 1.53 2.02 +0.88 50 2 639 +2
29APR26 39.00 P 2.43 2.43 2.42 2.41 +1.00 49 30 354 -15
29APR26 40.00 P 2.50 2.91 2.50 2.85 +1.14 50 68 933 -18
29APR26 41.00 P 2.75 2.85 2.75 3.35 +1.30 50 3 105 -1
29APR26 42.00 P 3.27 3.94 3.27 3.89 +1.45 50 41 242 +19
29APR26 43.00 P 4.29 4.29 4.29 4.48 +1.63 50 15 262 +15
29APR26 44.00 P 0.00 0.00 0.00 5.11 +1.68 50 0 134 0
29APR26 45.00 P 0.00 0.00 0.00 5.78 +1.89 50 0 110 0
29APR26 46.00 P 5.59 5.59 5.59 6.44 +1.96 50 15 149 0
29APR26 47.00 P 0.00 0.00 0.00 7.22 +2.14 51 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 7.97 +2.23 51 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 8.75 +2.21 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.59 +2.32 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.94 +2.78 56 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.01 +3.03 54 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 16.45 +3.07 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.50 +2.86 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.43 +3.43 68 0 0 0
28MAY26 25.00 P 0.22 0.22 0.22 0.09 +0.05 49 20 25 -15
28MAY26 26.00 P 0.17 0.24 0.17 0.13 +0.07 49 3 5 +3
28MAY26 27.00 P 0.00 0.00 0.00 0.19 +0.10 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.27 +0.14 49 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.37 +0.19 49 0 0 0
28MAY26 30.00 P 0.44 0.58 0.44 0.49 +0.24 49 26 51 +26
28MAY26 31.00 P 0.00 0.00 0.00 0.65 +0.31 49 0 0 0
28MAY26 32.00 P 0.86 0.86 0.86 0.83 +0.38 49 2 3 +2
28MAY26 33.00 P 1.02 1.02 1.02 1.04 +0.45 49 1 52 +1
28MAY26 34.00 P 0.00 0.00 0.00 1.27 +0.52 49 0 38 0
28MAY26 35.00 P 1.19 1.52 1.19 1.53 +0.61 49 2 66 +1
28MAY26 36.00 P 0.00 0.00 0.00 1.83 +0.71 48 0 100 0
28MAY26 37.00 P 1.84 1.84 1.84 2.17 +0.79 48 1 86 -1
28MAY26 38.00 P 2.55 2.61 2.55 2.56 +0.94 48 7 52 -5
28MAY26 39.00 P 3.00 3.00 3.00 2.99 +1.06 48 1 79 0
28MAY26 40.00 P 0.00 0.00 0.00 3.46 +1.20 48 0 67 0
28MAY26 41.00 P 4.00 4.00 4.00 3.97 +1.32 48 10 80 0
28MAY26 42.00 P 0.00 0.00 0.00 4.52 +1.44 48 0 83 0
28MAY26 43.00 P 5.09 5.09 5.09 5.10 +1.59 48 15 45 +15
28MAY26 44.00 P 0.00 0.00 0.00 5.74 +1.71 48 0 51 0
28MAY26 45.00 P 0.00 0.00 0.00 6.38 +1.83 48 0 28 0
28MAY26 46.00 P 0.00 0.00 0.00 7.15 +2.00 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.79 +2.04 48 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 8.56 +2.13 49 0 6 0
28MAY26 49.00 P 0.00 0.00 0.00 9.45 +2.34 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.02 +2.27 48 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 12.04 +2.35 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.23 +2.34 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.60 +2.78 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.95 +3.17 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.43 +2.83 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.04 48 0 22 0
29JUN26 24.00 P 0.23 0.23 0.23 0.11 +0.05 48 1 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.07 48 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 +0.10 48 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 +0.13 48 0 241 0
29JUN26 28.00 P 0.57 0.57 0.57 0.42 +0.18 48 9 73 -4
29JUN26 29.00 P 0.00 0.00 0.00 0.54 +0.21 48 0 164 0
29JUN26 30.00 P 0.65 0.65 0.65 0.71 +0.28 48 25 2,540 +25
29JUN26 31.00 P 0.00 0.00 0.00 0.89 +0.34 48 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 1.11 +0.40 48 0 316 0
29JUN26 33.00 P 1.38 1.38 1.38 1.33 +0.47 48 2 530 +2
29JUN26 34.00 P 1.64 1.64 1.64 1.55 +0.53 47 2 494 +2
29JUN26 35.00 P 1.60 1.93 1.60 1.85 +0.62 47 197 300 +175
29JUN26 36.00 P 1.82 1.82 1.82 2.21 +0.72 47 3 384 0
29JUN26 37.00 P 0.00 0.00 0.00 2.55 +0.80 47 0 1,800 0
29JUN26 38.00 P 2.31 3.00 2.31 2.96 +0.89 47 103 1,672 +102
29JUN26 39.00 P 3.52 3.52 3.52 3.39 +0.98 47 3 251 +3
29JUN26 40.00 P 3.91 3.92 3.91 3.92 +1.13 47 16 164 -1
29JUN26 41.00 P 0.00 0.00 0.00 4.44 +1.26 47 0 41 0
29JUN26 42.00 P 4.09 4.09 4.09 5.04 +1.45 47 1 93 0
29JUN26 43.00 P 4.64 4.64 4.64 5.63 +1.55 48 15 34 +15
29JUN26 44.00 P 0.00 0.00 0.00 6.26 +1.63 48 0 130 0
29JUN26 45.00 P 6.93 6.93 6.93 6.92 +1.73 48 10 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 7.57 +1.78 48 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.33 +1.97 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.93 +1.92 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.83 +2.15 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.70 +2.34 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 12.59 +2.38 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.53 +2.33 47 0 10 0
29JUN26 57.50 P 0.00 0.00 0.00 17.29 +2.78 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.27 +2.60 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.43 +2.49 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.03 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.04 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.07 47 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.11 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.14 48 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 +0.17 48 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.21 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 +0.26 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.92 +0.28 47 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.37 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.39 +0.42 48 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.65 +0.49 48 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.89 +0.50 47 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 2.25 +0.63 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.54 +0.66 47 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.88 +0.69 47 0 1,024 0
29SEP26 36.00 P 2.96 3.30 2.96 3.27 +0.83 47 12 62 +8
29SEP26 37.00 P 3.23 3.23 3.23 3.69 +0.92 47 15 603 0
29SEP26 38.00 P 0.00 0.00 0.00 4.14 +0.98 47 0 120 0
29SEP26 39.00 P 4.64 4.64 4.63 4.61 +1.08 47 65 148 +65
29SEP26 40.00 P 0.00 0.00 0.00 5.13 +1.18 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.69 +1.29 47 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 6.25 +1.36 47 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.87 +1.48 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.50 +1.56 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.15 +1.65 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 8.76 +1.66 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.41 +1.69 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 9.99 +1.62 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.18 +2.12 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.73 +1.90 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.67 +2.31 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.65 +2.38 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.57 +2.21 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.08 +2.44 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.04 +2.42 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.13 47 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.16 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 +0.20 47 0 61 0
30DEC26 25.00 P 0.84 0.88 0.84 0.82 +0.24 47 2 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 +0.28 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.33 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.43 +0.39 47 0 47 0
30DEC26 29.00 P 1.60 1.60 1.60 1.67 +0.43 47 4 71 +4
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.46 47 0 87 0
30DEC26 31.00 P 0.00 0.00 0.00 2.21 +0.51 47 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 2.51 +0.55 46 0 16 0
30DEC26 33.00 P 2.90 2.90 2.90 2.87 +0.62 46 1 98 0
30DEC26 34.00 P 3.26 3.26 3.26 3.24 +0.71 46 2 8 +1
30DEC26 35.00 P 3.40 3.40 3.40 3.63 +0.69 46 15 792 +15
30DEC26 36.00 P 4.08 4.08 4.08 4.07 +0.93 46 5 15 +5
30DEC26 37.00 P 0.00 0.00 0.00 4.51 +0.93 46 0 12 0
30DEC26 38.00 P 5.00 5.00 5.00 4.98 +1.00 46 1 1,310 +1
30DEC26 39.00 P 4.90 5.08 4.90 5.49 +1.13 46 2 50 +2
30DEC26 40.00 P 5.35 6.10 5.35 6.02 +1.21 46 9 21 +9
30DEC26 41.00 P 0.00 0.00 0.00 6.58 +1.30 47 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 7.16 +1.38 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.75 +1.44 46 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 8.38 +1.52 47 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 9.04 +1.61 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 9.80 +1.77 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.41 +1.76 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.09 +1.80 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.96 +2.08 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 12.60 +1.88 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.40 +1.90 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.58 +2.28 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.62 +2.35 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.44 +2.19 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.96 +2.62 51 0 0 0
TOTAL PUT 3,994 69,468 +1,280
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.19
26FEB26 8.25 C 0.00 0.00 0.00 3.95 -0.09 77 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.76 -0.03 123 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.51 -0.03 115 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.20 -0.14 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.01 -0.05 99 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.76 -0.05 91 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.45 -0.12 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.25 +0.01 44 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.04 39 0 161 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 162 0
26FEB26 12.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 97 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 238 0
26FEB26 13.50 C 0.03 0.03 0.03 0.03 -0.01 37 24 91 0
26FEB26 14.00 C 0.01 0.01 0.01 0.01 -0.01 38 51 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.99 -0.07 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.76 -0.03 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.51 -0.12 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.24 -0.14 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.01 -0.05 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.80 -0.09 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.56 -0.09 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.31 -0.10 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 -0.08 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.48 -0.08 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 -0.03 43 0 6 0
30MAR26 12.00 C 0.79 0.80 0.79 0.85 -0.03 43 204 191 -13
30MAR26 12.50 C 0.00 0.00 0.00 0.62 -0.03 43 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 147 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 -0.03 43 0 119 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 82 0
30MAR26 14.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 0.00 44 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 0.00 44 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.81 -0.11 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.55 -0.08 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.31 -0.12 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.08 -0.11 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.86 -0.10 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.63 -0.05 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.44 -0.06 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.04 -0.06 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.67 -0.05 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.33 -0.04 42 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 1.05 -0.05 41 0 9 0
29APR26 12.50 C 0.83 0.83 0.83 0.82 -0.02 42 7 85 +7
29APR26 13.00 C 0.00 0.00 0.00 0.63 -0.03 42 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.48 -0.02 42 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 0.00 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 0.00 42 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 0.00 42 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.83 -0.14 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.61 -0.05 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.39 -0.04 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.19 -0.06 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.94 -0.11 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 -0.02 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.53 -0.08 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.18 -0.05 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.80 -0.08 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.50 -0.06 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.23 -0.03 42 0 27 0
28MAY26 12.50 C 0.00 0.00 0.00 0.99 -0.04 41 0 51 0
28MAY26 13.00 C 0.00 0.00 0.00 0.80 -0.02 41 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.64 -0.03 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.51 -0.02 42 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.13 -0.10 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 -0.08 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 -0.06 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.47 -0.05 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.23 -0.07 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.02 -0.06 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 -0.06 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.62 -0.04 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.23 -0.02 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.89 -0.04 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 -0.04 42 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.31 -0.03 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 1.07 -0.03 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 -0.03 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.70 -0.03 41 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.03 41 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.14 -0.12 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.95 -0.08 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.05 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 -0.06 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.05 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 -0.05 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.92 -0.04 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.73 -0.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 -0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.07 -0.04 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.79 -0.04 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 -0.04 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 -0.03 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.03 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 -0.03 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.02 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.20 -0.06 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.99 -0.05 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 -0.05 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.42 -0.07 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.25 -0.06 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 -0.08 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 -0.05 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 -0.05 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 -0.04 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.84 -0.04 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 -0.04 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.29 -0.03 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 -0.04 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.02 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.02 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
TOTAL CALL 286 3,865 -6
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 155 0
26FEB26 11.50 P 0.00 0.00 0.00 0.09 0.00 36 0 176 0
26FEB26 12.00 P 0.25 0.25 0.25 0.24 0.00 36 2 233 +2
26FEB26 12.50 P 0.53 0.53 0.53 0.50 +0.01 35 2 71 -2
26FEB26 13.00 P 0.00 0.00 0.00 0.87 +0.01 34 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.82 +0.06 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.31 +0.05 0 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.85 +0.09 88 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.35 +0.09 95 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.81 +0.05 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.32 +0.06 92 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 45 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 43 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 0.00 42 0 190 0
30MAR26 10.50 P 0.15 0.15 0.15 0.14 0.00 43 10 130 0
30MAR26 11.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 223 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 158 0
30MAR26 12.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 162 0
30MAR26 12.50 P 0.00 0.00 0.00 0.88 +0.02 42 0 31 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 +0.07 45 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.56 -0.02 42 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 2.00 +0.04 45 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.40 +0.03 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.85 +0.05 41 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.04 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.85 +0.08 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.35 +0.09 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.82 +0.06 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.32 +0.06 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.82 +0.06 58 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.81 +0.05 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.31 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.81 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.81 -0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.82 -0.01 83 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.81 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.82 +0.06 93 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 0.00 41 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.56 +0.01 41 0 58 0
29APR26 12.00 P 0.00 0.00 0.00 0.78 +0.01 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.05 +0.02 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.36 +0.02 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 +0.07 40 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.12 +0.08 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.53 +0.09 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.99 +0.14 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.43 +0.14 45 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.87 +0.10 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.36 +0.08 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.82 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.32 +0.04 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 0.00 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.24 0.00 41 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.52 +0.02 42 0 5 0
28MAY26 11.50 P 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.19 +0.02 40 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 1.50 +0.02 41 0 9 0
28MAY26 13.50 P 0.00 0.00 0.00 1.85 +0.08 41 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.21 +0.01 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.60 +0.02 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.01 +0.02 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.47 +0.04 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.87 -0.06 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.38 +0.05 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.90 +0.07 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 0.00 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.01 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.01 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 +0.01 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 1.09 +0.01 39 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.37 +0.02 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 +0.02 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.02 +0.02 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.38 +0.03 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.76 +0.03 36 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 +0.03 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.58 +0.04 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.04 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.45 +0.04 25 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.86 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.31 +0.08 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.76 +0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.24 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.72 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.21 +0.10 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.19 +0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.17 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.12 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.07 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 0.00 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 0.00 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.01 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.02 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 0.00 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.01 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 +0.01 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.46 +0.02 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 +0.02 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.04 +0.02 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 +0.03 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.71 +0.02 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.07 +0.03 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 +0.03 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.84 +0.03 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.25 +0.04 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.66 +0.04 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.09 +0.04 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.52 +0.04 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 +0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.45 +0.09 30 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.85 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.31 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.24 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.30 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.27 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.23 +0.11 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.01 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.01 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.02 44 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.01 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 +0.01 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 0.00 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 +0.01 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.01 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 +0.01 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 +0.01 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.02 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 +0.01 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 +0.02 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.33 +0.02 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 +0.02 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.08 +0.03 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.89 +0.06 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.34 +0.10 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 +0.04 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.16 +0.06 38 0 0 0
TOTAL PUT 14 4,971 0
ALL CONTRACTS TOTAL 920,791 19,241,698 +221,720
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED